Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MP240719C00010000 | 2024-06-28 10:17AM EDT | 10.00 | 2.90 | 2.40 | 3.10 | +0.70 | +31.82% | 2 | 14 | 56.25% |
MP240719C00012500 | 2024-06-28 3:55PM EDT | 12.50 | 0.75 | 0.65 | 0.75 | -0.10 | -11.76% | 30 | 424 | 53.32% |
MP240719C00015000 | 2024-06-28 1:21PM EDT | 15.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 5 | 1,095 | 53.13% |
MP240719C00017500 | 2024-06-26 3:08PM EDT | 17.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 1,560 | 79.69% |
MP240719C00020000 | 2024-06-27 3:58PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 164 | 104.69% |
MP240719C00022500 | 2024-06-26 9:30AM EDT | 22.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 196 | 125.78% |
MP240719C00025000 | 2024-05-31 9:42AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 130 | 142 | 216.41% |
MP240719C00030000 | 2024-06-21 2:55PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 22 | 137 | 157.81% |
MP240719C00035000 | 2024-06-21 1:31PM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 181.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MP240719P00010000 | 2024-06-26 10:55AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 75 | 58.59% |
MP240719P00012500 | 2024-06-28 3:45PM EDT | 12.50 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 253 | 1,025 | 47.27% |
MP240719P00015000 | 2024-06-28 10:03AM EDT | 15.00 | 2.21 | 2.00 | 3.00 | +0.06 | +2.79% | 801 | 3,571 | 75.20% |
MP240719P00017500 | 2024-06-27 9:30AM EDT | 17.50 | 5.10 | 3.10 | 6.50 | 0.00 | - | 2 | 195 | 72.66% |
MP240719P00020000 | 2024-06-12 3:17PM EDT | 20.00 | 5.33 | 5.60 | 9.00 | 0.00 | - | 1 | 0 | 96.09% |
MP240719P00022500 | 2024-05-21 9:34AM EDT | 22.50 | 4.90 | 8.70 | 9.40 | 0.00 | - | - | 0 | 0.00% |
MP240719P00025000 | 2024-06-12 3:12PM EDT | 25.00 | 10.30 | 10.60 | 14.00 | 0.00 | - | - | 0 | 132.81% |