Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MASI240419C00110000 | 2024-02-28 11:50AM EDT | 110.00 | 21.72 | 35.00 | 39.50 | 0.00 | - | - | 1 | 69.43% |
MASI240419C00120000 | 2024-03-15 3:41PM EDT | 120.00 | 14.15 | 25.00 | 29.30 | 0.00 | - | 5 | 6 | 85.06% |
MASI240419C00125000 | 2024-03-27 10:08AM EDT | 125.00 | 19.00 | 20.50 | 24.40 | 0.00 | - | 8 | 10 | 74.27% |
MASI240419C00130000 | 2024-03-27 10:03AM EDT | 130.00 | 14.60 | 15.50 | 19.50 | 0.00 | - | 7 | 49 | 63.31% |
MASI240419C00135000 | 2024-03-28 9:55AM EDT | 135.00 | 13.70 | 11.00 | 15.20 | +2.70 | +24.55% | 3 | 136 | 57.32% |
MASI240419C00140000 | 2024-03-27 3:50PM EDT | 140.00 | 5.20 | 7.00 | 9.90 | 0.00 | - | 4 | 222 | 41.65% |
MASI240419C00145000 | 2024-03-28 3:48PM EDT | 145.00 | 5.50 | 5.30 | 5.90 | +1.05 | +23.60% | 18 | 88 | 34.42% |
MASI240419C00150000 | 2024-03-28 1:52PM EDT | 150.00 | 2.70 | 2.65 | 4.70 | +0.55 | +25.58% | 15 | 30 | 42.30% |
MASI240419C00155000 | 2024-03-28 1:53PM EDT | 155.00 | 1.25 | 1.50 | 2.05 | -0.35 | -21.88% | 7 | 31 | 34.71% |
MASI240419C00160000 | 2024-03-28 3:39PM EDT | 160.00 | 0.71 | 0.45 | 4.20 | +0.01 | +1.43% | 2 | 17 | 62.24% |
MASI240419C00165000 | 2024-03-28 3:53PM EDT | 165.00 | 0.45 | 0.40 | 0.85 | -1.05 | -70.00% | 15 | 1 | 39.60% |
MASI240419C00170000 | 2024-03-25 9:30AM EDT | 170.00 | 2.66 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 59.91% |
MASI240419C00175000 | 2024-03-25 9:30AM EDT | 175.00 | 2.26 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 53.30% |
MASI240419C00200000 | 2024-03-25 1:57PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 14 | 51.37% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MASI240419P00100000 | 2024-02-21 10:30AM EDT | 100.00 | 0.90 | 0.00 | 0.60 | 0.00 | - | - | 1 | 83.89% |
MASI240419P00110000 | 2024-02-28 1:18PM EDT | 110.00 | 1.67 | 0.00 | 4.80 | 0.00 | - | - | 5 | 108.79% |
MASI240419P00115000 | 2024-03-25 12:31PM EDT | 115.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 96.48% |
MASI240419P00120000 | 2024-03-27 11:26AM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 51.03% |
MASI240419P00125000 | 2024-03-27 11:26AM EDT | 125.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 41.90% |
MASI240419P00130000 | 2024-03-27 10:03AM EDT | 130.00 | 1.00 | 0.20 | 1.05 | 0.00 | - | 2 | 68 | 45.14% |
MASI240419P00135000 | 2024-03-26 9:52AM EDT | 135.00 | 3.50 | 0.70 | 2.85 | 0.00 | - | 1 | 32 | 52.92% |
MASI240419P00140000 | 2024-03-27 11:44AM EDT | 140.00 | 2.48 | 1.50 | 4.60 | 0.00 | - | 2 | 11 | 53.69% |
MASI240419P00145000 | 2024-03-25 2:48PM EDT | 145.00 | 7.64 | 2.05 | 5.30 | 0.00 | - | 22 | 9 | 43.27% |
MASI240419P00150000 | 2024-03-25 10:47AM EDT | 150.00 | 11.40 | 4.40 | 7.10 | 0.00 | - | 15 | 6 | 37.01% |
MASI240419P00155000 | 2024-03-25 9:54AM EDT | 155.00 | 9.70 | 7.10 | 11.30 | 0.00 | - | 2 | 2 | 43.46% |