Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTCH220819C00072500 | 2022-08-16 2:29PM EDT | 2022-08-19 | 0.17 | 0.10 | 0.11 | -0.28 | -62.22% | 2 | 566 | 45.51% |
MTCH220826C00072500 | 2022-08-15 10:33AM EDT | 2022-08-26 | 1.09 | 0.55 | 0.61 | 0.00 | - | 18 | 19 | 46.34% |
MTCH220916C00072500 | 2022-08-16 2:48PM EDT | 2022-09-16 | 1.85 | 1.79 | 1.92 | -0.70 | -27.45% | 11 | 465 | 46.75% |
MTCH221216C00072500 | 2022-08-15 3:14PM EDT | 2022-12-16 | 7.25 | 6.25 | 6.40 | 0.00 | - | 2 | 157 | 52.75% |
MTCH230120C00072500 | 2022-08-12 10:39AM EDT | 2023-01-20 | 7.75 | 7.30 | 7.45 | 0.00 | - | 5 | 20 | 52.45% |
MTCH230317C00072500 | 2022-08-08 9:55AM EDT | 2023-03-17 | 11.43 | 9.00 | 9.25 | 0.00 | - | 5 | 6 | 53.54% |
MTCH240119C00072500 | 2022-07-05 12:29PM EDT | 2024-01-19 | 20.00 | 13.75 | 14.90 | 0.00 | - | 1 | 3 | 50.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTCH220819P00072500 | 2022-08-16 1:18PM EDT | 2022-08-19 | 4.80 | 5.00 | 5.20 | +0.40 | +9.09% | 23 | 209 | 57.62% |
MTCH220916P00072500 | 2022-08-16 11:30AM EDT | 2022-09-16 | 6.57 | 6.60 | 6.80 | +0.82 | +14.26% | 1 | 755 | 47.39% |
MTCH221216P00072500 | 2022-08-12 11:02AM EDT | 2022-12-16 | 10.95 | 10.55 | 10.75 | 0.00 | - | 10 | 98 | 50.13% |
MTCH230120P00072500 | 2022-08-16 1:39PM EDT | 2023-01-20 | 11.30 | 11.35 | 11.65 | -0.15 | -1.31% | 3 | 751 | 49.32% |
MTCH230317P00072500 | 2022-08-02 10:37AM EDT | 2023-03-17 | 10.45 | 12.70 | 12.95 | 0.00 | - | - | 1 | 48.67% |
MTCH240119P00072500 | 2022-08-11 11:52AM EDT | 2024-01-19 | 17.25 | 16.80 | 17.35 | 0.00 | - | 12 | 72 | 44.86% |