Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MBB240419C00090000 | 2024-03-20 12:21PM EDT | 90.00 | 2.40 | 2.00 | 3.20 | 0.00 | - | 8 | 5 | 19.34% |
MBB240419C00091000 | 2024-03-27 11:59AM EDT | 91.00 | 1.80 | 1.45 | 1.55 | 0.00 | - | 1 | 7 | 6.50% |
MBB240419C00092000 | 2024-03-25 10:52AM EDT | 92.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 13 | 81 | 5.67% |
MBB240419C00093000 | 2024-03-28 12:23PM EDT | 93.00 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 25 | 117 | 5.35% |
MBB240419C00094000 | 2024-03-14 1:54PM EDT | 94.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 6.30% |
MBB240419C00095000 | 2024-03-06 11:53AM EDT | 95.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 11.82% |
MBB240419C00096000 | 2024-03-07 11:17AM EDT | 96.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 12 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MBB240419P00079000 | 2024-02-20 11:38AM EDT | 79.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 40 | 42.19% |
MBB240419P00081000 | 2024-03-15 2:05PM EDT | 81.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 30 | 32.91% |
MBB240419P00083000 | 2024-03-05 10:48AM EDT | 83.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 27.93% |
MBB240419P00084000 | 2024-03-06 2:02PM EDT | 84.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 25.39% |
MBB240419P00085000 | 2024-03-11 1:36PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 24.51% |
MBB240419P00091000 | 2024-03-14 9:30AM EDT | 91.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 6.86% |
MBB240419P00092000 | 2024-03-21 2:02PM EDT | 92.00 | 0.52 | 0.30 | 0.35 | 0.00 | - | 1 | 3 | 5.91% |
MBB240419P00093000 | 2024-03-25 1:01PM EDT | 93.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 5 | 7 | 7.40% |