Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
USMV240517C00080000 | 2024-05-15 9:30AM EDT | 80.00 | 3.10 | 2.80 | 4.00 | +0.35 | +12.73% | 1 | 2 | 58.79% |
USMV240517C00081000 | 2024-04-16 10:55AM EDT | 81.00 | 0.85 | 1.75 | 3.20 | 0.00 | - | - | 1 | 56.54% |
USMV240517C00082000 | 2024-04-12 12:55PM EDT | 82.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 0.00% |
USMV240517C00083000 | 2024-04-16 10:55AM EDT | 83.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | - | 1 | 24.51% |
USMV240517C00084000 | 2024-04-23 11:04AM EDT | 84.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 19 | 13.58% |
USMV240517C00085000 | 2024-03-22 3:53PM EDT | 85.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 39.84% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
USMV240517P00077000 | 2024-04-26 10:35AM EDT | 77.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1,200 | 1,220 | 72.27% |
USMV240517P00078000 | 2024-04-12 3:03PM EDT | 78.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 63.67% |
USMV240517P00079000 | 2024-04-30 2:14PM EDT | 79.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | - | 7 | 54.98% |
USMV240517P00080000 | 2024-05-01 2:50PM EDT | 80.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 21 | 59.96% |
USMV240517P00081000 | 2024-05-08 11:02AM EDT | 81.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 10 | 17 | 49.32% |