Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240405C00240000 | 2024-03-25 10:32AM EDT | 240.00 | 237.81 | 239.45 | 243.80 | 0.00 | - | 4 | 1 | 165.63% |
MA240405C00380000 | 2024-02-27 1:10PM EDT | 380.00 | 93.70 | 98.50 | 101.55 | 0.00 | - | - | 1 | 0.00% |
MA240405C00395000 | 2024-03-26 9:39AM EDT | 395.00 | 79.97 | 84.70 | 89.00 | 0.00 | - | 1 | 4 | 64.21% |
MA240405C00400000 | 2024-03-22 12:25PM EDT | 400.00 | 83.37 | 79.80 | 83.85 | 0.00 | - | 4 | 4 | 59.81% |
MA240405C00430000 | 2024-03-28 2:49PM EDT | 430.00 | 50.83 | 49.70 | 53.95 | +3.03 | +6.34% | 1 | 1 | 63.54% |
MA240405C00435000 | 2024-03-22 10:04AM EDT | 435.00 | 52.20 | 44.85 | 48.95 | 0.00 | - | 1 | 1 | 58.78% |
MA240405C00440000 | 2024-03-18 1:17PM EDT | 440.00 | 42.00 | 40.05 | 44.00 | 0.00 | - | 1 | 6 | 54.33% |
MA240405C00445000 | 2024-03-28 3:30PM EDT | 445.00 | 37.23 | 34.75 | 39.15 | +10.56 | +39.60% | 4 | 6 | 50.45% |
MA240405C00450000 | 2024-03-26 1:27PM EDT | 450.00 | 29.29 | 30.05 | 34.05 | 0.00 | - | 1 | 9 | 44.90% |
MA240405C00455000 | 2024-03-28 3:33PM EDT | 455.00 | 27.99 | 26.00 | 29.10 | +6.04 | +27.52% | 5 | 5 | 40.18% |
MA240405C00460000 | 2024-03-26 1:52PM EDT | 460.00 | 18.52 | 21.05 | 24.40 | 0.00 | - | 11 | 13 | 36.62% |
MA240405C00462500 | 2024-03-26 9:58AM EDT | 462.50 | 12.85 | 18.60 | 21.45 | 0.00 | - | 9 | 9 | 31.65% |
MA240405C00465000 | 2024-03-28 2:30PM EDT | 465.00 | 16.90 | 15.50 | 19.40 | +4.35 | +34.66% | 1 | 28 | 31.21% |
MA240405C00467500 | 2024-03-27 11:47AM EDT | 467.50 | 10.90 | 13.65 | 17.00 | 0.00 | - | 1 | 4 | 28.88% |
MA240405C00470000 | 2024-03-28 3:00PM EDT | 470.00 | 12.87 | 11.95 | 14.45 | +3.73 | +40.81% | 26 | 54 | 25.77% |
MA240405C00472500 | 2024-03-28 11:48AM EDT | 472.50 | 9.40 | 8.65 | 11.70 | +1.40 | +17.50% | 1 | 10 | 21.74% |
MA240405C00475000 | 2024-03-28 3:06PM EDT | 475.00 | 8.76 | 7.35 | 8.75 | +4.01 | +84.42% | 16 | 73 | 16.85% |
MA240405C00477500 | 2024-03-28 3:57PM EDT | 477.50 | 7.09 | 6.10 | 6.85 | +2.29 | +47.71% | 50 | 41 | 15.98% |
MA240405C00480000 | 2024-03-28 3:58PM EDT | 480.00 | 5.25 | 4.55 | 5.15 | +1.67 | +46.65% | 91 | 140 | 15.21% |
MA240405C00482500 | 2024-03-28 3:59PM EDT | 482.50 | 3.40 | 3.25 | 3.70 | +1.53 | +81.82% | 79 | 46 | 14.57% |
MA240405C00485000 | 2024-03-28 3:59PM EDT | 485.00 | 2.55 | 2.24 | 2.63 | +1.21 | +90.30% | 98 | 55 | 14.43% |
MA240405C00487500 | 2024-03-28 3:39PM EDT | 487.50 | 1.80 | 1.50 | 1.74 | +0.61 | +51.26% | 25 | 34 | 14.08% |
MA240405C00490000 | 2024-03-28 3:38PM EDT | 490.00 | 1.22 | 0.92 | 1.14 | +0.38 | +45.24% | 51 | 224 | 14.04% |
MA240405C00492500 | 2024-03-28 3:48PM EDT | 492.50 | 0.74 | 0.53 | 0.77 | +0.27 | +57.45% | 16 | 8 | 14.33% |
MA240405C00495000 | 2024-03-28 3:57PM EDT | 495.00 | 0.47 | 0.29 | 0.51 | +0.20 | +74.07% | 55 | 128 | 14.60% |
MA240405C00497500 | 2024-03-28 3:33PM EDT | 497.50 | 0.29 | 0.20 | 0.35 | +0.08 | +38.10% | 3 | 58 | 15.06% |
MA240405C00500000 | 2024-03-28 3:14PM EDT | 500.00 | 0.19 | 0.11 | 0.23 | +0.04 | +26.67% | 43 | 554 | 15.36% |
MA240405C00505000 | 2024-03-28 3:35PM EDT | 505.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 4 | 55 | 16.97% |
MA240405C00510000 | 2024-03-28 9:32AM EDT | 510.00 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 20 | 48 | 17.48% |
MA240405C00515000 | 2024-03-26 9:30AM EDT | 515.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 4 | 37 | 21.78% |
MA240405C00520000 | 2024-03-21 10:40AM EDT | 520.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | - | 1 | 39.30% |
MA240405C00525000 | 2024-03-06 3:08PM EDT | 525.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 6 | 6 | 42.82% |
MA240405C00530000 | 2024-03-22 9:30AM EDT | 530.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 41.02% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240405P00240000 | 2024-03-04 4:23PM EDT | 240.00 | 0.26 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 237.79% |
MA240405P00380000 | 2024-02-26 1:52PM EDT | 380.00 | 0.30 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 68.65% |
MA240405P00385000 | 2024-03-04 3:00PM EDT | 385.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 81.30% |
MA240405P00405000 | 2024-03-21 11:00AM EDT | 405.00 | 0.05 | 0.02 | 0.78 | 0.00 | - | 1 | 1 | 60.50% |
MA240405P00415000 | 2024-03-19 9:41AM EDT | 415.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 2 | 30 | 57.96% |
MA240405P00420000 | 2024-03-18 3:46PM EDT | 420.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 4 | 8 | 48.00% |
MA240405P00425000 | 2024-03-26 10:27AM EDT | 425.00 | 0.11 | 0.00 | 0.53 | 0.00 | - | 1 | 35 | 48.36% |
MA240405P00430000 | 2024-03-26 3:06PM EDT | 430.00 | 0.11 | 0.00 | 0.71 | 0.00 | - | 3 | 105 | 47.29% |
MA240405P00435000 | 2024-03-27 2:15PM EDT | 435.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 19 | 155 | 34.42% |
MA240405P00440000 | 2024-03-28 3:31PM EDT | 440.00 | 0.07 | 0.00 | 0.31 | -0.08 | -53.33% | 13 | 46 | 33.50% |
MA240405P00445000 | 2024-03-28 2:57PM EDT | 445.00 | 0.09 | 0.00 | 0.15 | -0.05 | -35.71% | 12 | 74 | 26.51% |
MA240405P00450000 | 2024-03-28 3:31PM EDT | 450.00 | 0.11 | 0.03 | 0.18 | -0.09 | -45.00% | 6 | 233 | 24.02% |
MA240405P00455000 | 2024-03-28 3:59PM EDT | 455.00 | 0.15 | 0.07 | 0.23 | -0.17 | -53.12% | 14 | 309 | 21.63% |
MA240405P00457500 | 2024-03-28 1:47PM EDT | 457.50 | 0.22 | 0.10 | 0.26 | -0.19 | -46.34% | 15 | 102 | 20.39% |
MA240405P00460000 | 2024-03-28 3:08PM EDT | 460.00 | 0.22 | 0.14 | 0.30 | -0.41 | -65.08% | 112 | 216 | 19.17% |
MA240405P00462500 | 2024-03-28 3:05PM EDT | 462.50 | 0.27 | 0.19 | 0.36 | -0.31 | -53.45% | 33 | 28 | 18.06% |
MA240405P00465000 | 2024-03-28 3:59PM EDT | 465.00 | 0.35 | 0.29 | 0.46 | -0.39 | -52.70% | 159 | 251 | 17.14% |
MA240405P00467500 | 2024-03-28 3:44PM EDT | 467.50 | 0.53 | 0.40 | 0.60 | -1.13 | -68.07% | 31 | 89 | 16.26% |
MA240405P00470000 | 2024-03-28 3:26PM EDT | 470.00 | 0.65 | 0.60 | 0.81 | -0.80 | -55.17% | 40 | 250 | 15.49% |
MA240405P00472500 | 2024-03-28 3:57PM EDT | 472.50 | 0.91 | 0.89 | 1.14 | -2.15 | -70.26% | 38 | 118 | 14.94% |
MA240405P00475000 | 2024-03-28 3:58PM EDT | 475.00 | 1.34 | 1.37 | 1.62 | -1.49 | -52.65% | 48 | 119 | 14.49% |
MA240405P00477500 | 2024-03-28 3:45PM EDT | 477.50 | 1.98 | 2.00 | 2.34 | -2.44 | -55.20% | 36 | 76 | 14.32% |
MA240405P00480000 | 2024-03-28 3:56PM EDT | 480.00 | 2.81 | 2.86 | 3.25 | -2.29 | -44.90% | 85 | 104 | 14.04% |
MA240405P00482500 | 2024-03-28 3:43PM EDT | 482.50 | 4.10 | 4.00 | 4.50 | -3.45 | -45.70% | 37 | 33 | 14.11% |
MA240405P00485000 | 2024-03-28 11:27AM EDT | 485.00 | 5.35 | 5.40 | 6.00 | -3.45 | -39.20% | 7 | 32 | 14.22% |
MA240405P00487500 | 2024-03-28 1:56PM EDT | 487.50 | 8.50 | 7.00 | 8.15 | -2.15 | -20.19% | 2 | 36 | 16.03% |
MA240405P00490000 | 2024-03-28 1:10PM EDT | 490.00 | 10.97 | 7.95 | 10.75 | -3.63 | -24.86% | 5 | 30 | 19.33% |
MA240405P00492500 | 2024-03-27 10:01AM EDT | 492.50 | 14.00 | 9.70 | 12.95 | 0.00 | - | 6 | 11 | 20.72% |
MA240405P00495000 | 2024-03-28 1:18PM EDT | 495.00 | 14.83 | 11.95 | 15.40 | -5.57 | -27.30% | 9 | 2 | 23.00% |
MA240405P00497500 | 2024-03-27 9:42AM EDT | 497.50 | 15.87 | 14.05 | 17.25 | 0.00 | - | 1 | 0 | 21.95% |
MA240405P00500000 | 2024-03-13 10:35AM EDT | 500.00 | 25.50 | 16.70 | 19.70 | 0.00 | - | 1 | 1 | 23.82% |