Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MO240419C00030000 | 2024-03-22 3:43PM EDT | 2024-04-19 | 13.03 | 10.20 | 12.60 | 0.00 | - | 2 | 2 | 250.39% |
MO240503C00030000 | 2024-04-01 1:35PM EDT | 2024-05-03 | 13.44 | 9.90 | 12.70 | 0.00 | - | 5 | 21 | 95.70% |
MO240510C00030000 | 2024-04-05 2:17PM EDT | 2024-05-10 | 11.67 | 10.00 | 13.10 | 0.00 | - | 5 | 20 | 98.54% |
MO240517C00030000 | 2024-04-17 3:11PM EDT | 2024-05-17 | 11.10 | 10.60 | 12.05 | +0.20 | +1.83% | 4 | 35 | 72.75% |
MO240621C00030000 | 2024-04-16 9:50AM EDT | 2024-06-21 | 11.09 | 10.20 | 12.75 | 0.00 | - | 4 | 2 | 56.54% |
MO240920C00030000 | 2024-04-02 10:44AM EDT | 2024-09-20 | 13.40 | 10.05 | 13.10 | 0.00 | - | 1 | 2 | 65.33% |
MO250117C00030000 | 2024-04-17 11:04AM EDT | 2025-01-17 | 11.18 | 10.20 | 12.05 | -0.22 | -1.93% | 40 | 89 | 36.67% |
MO250620C00030000 | 2024-04-12 10:29AM EDT | 2025-06-20 | 11.50 | 10.80 | 12.90 | 0.00 | - | 178 | 230 | 37.67% |
MO260116C00030000 | 2024-04-17 11:05AM EDT | 2026-01-16 | 11.25 | 11.15 | 11.65 | +0.20 | +1.81% | 50 | 261 | 20.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MO240419P00030000 | 2024-03-04 2:36PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 131.25% |
MO240426P00030000 | 2024-04-12 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 71.88% |
MO240503P00030000 | 2024-04-15 9:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 54.69% |
MO240510P00030000 | 2024-04-05 10:34AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 6 | 54.30% |
MO240517P00030000 | 2024-04-11 9:53AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 1 | 57.81% |
MO240621P00030000 | 2024-04-16 11:04AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | 0.00 | - | 82 | 759 | 38.48% |
MO240920P00030000 | 2024-04-17 2:18PM EDT | 2024-09-20 | 0.16 | 0.10 | 0.16 | +0.01 | +6.67% | 5 | 364 | 29.98% |
MO250117P00030000 | 2024-04-17 10:26AM EDT | 2025-01-17 | 0.37 | 0.34 | 0.38 | -0.02 | -5.13% | 1 | 3,605 | 27.74% |
MO250620P00030000 | 2024-04-08 9:30AM EDT | 2025-06-20 | 0.75 | 0.76 | 1.16 | 0.00 | - | 10 | 262 | 31.62% |
MO260116P00030000 | 2024-04-15 10:50AM EDT | 2026-01-16 | 1.37 | 1.27 | 1.88 | 0.00 | - | 3 | 288 | 31.49% |