Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCRB240419C00000500 | 2024-03-14 11:15AM EDT | 0.50 | 0.30 | 0.30 | 0.45 | 0.00 | - | 20 | 81 | 315.63% |
MCRB240419C00001000 | 2024-03-18 2:29PM EDT | 1.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 439 | 2,910 | 134.38% |
MCRB240419C00001500 | 2024-03-12 10:28AM EDT | 1.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 9,492 | 178.13% |
MCRB240419C00002000 | 2024-03-11 2:00PM EDT | 2.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 4,401 | 225.00% |
MCRB240419C00002500 | 2024-03-04 4:51PM EDT | 2.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 226 | 576.56% |
MCRB240419C00003000 | 2024-02-27 10:30AM EDT | 3.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 201 | 371.88% |
MCRB240419C00003500 | 2024-01-04 3:17PM EDT | 3.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 17 | 1,900.00% |
MCRB240419C00004000 | 2024-01-02 10:58AM EDT | 4.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 446.88% |
MCRB240419C00004500 | 2023-11-03 11:09AM EDT | 4.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 337.50% |
MCRB240419C00005000 | 2023-11-06 10:52AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 72 | 350.00% |
MCRB240419C00005500 | 2024-02-21 10:34AM EDT | 5.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 814.06% |
MCRB240419C00007500 | 2024-03-12 10:31AM EDT | 7.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 12 | 13 | 500.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MCRB240419P00000500 | 2024-03-15 10:15AM EDT | 0.50 | 0.04 | - | 0.15 | 0.00 | - | - | 160 | 371.88% |
MCRB240419P00001000 | 2024-03-15 3:40PM EDT | 1.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 12 | 2,012 | 145.31% |
MCRB240419P00001500 | 2024-03-14 9:32AM EDT | 1.50 | 0.65 | 0.65 | 0.90 | 0.00 | - | 1 | 208 | 193.75% |
MCRB240419P00002000 | 2023-12-20 4:57PM EDT | 2.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | - | 10 | 0.00% |
MCRB240419P00002500 | 2024-01-12 4:04PM EDT | 2.50 | 1.35 | 1.35 | 1.50 | 0.00 | - | 1 | 16 | 0.00% |
MCRB240419P00003000 | 2024-01-16 10:39AM EDT | 3.00 | 1.85 | 1.70 | 2.15 | 0.00 | - | 20 | 10 | 0.00% |
MCRB240419P00005000 | 2023-09-07 9:32AM EDT | 5.00 | 2.10 | 2.95 | 3.20 | 0.00 | - | - | 40 | 0.00% |