Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MEDP240419C00260000 | 2024-02-15 10:30AM EDT | 260.00 | 132.80 | 136.00 | 140.50 | 0.00 | - | 1 | 1 | 0.00% |
MEDP240419C00280000 | 2024-03-08 10:31AM EDT | 280.00 | 136.50 | 123.00 | 127.90 | 0.00 | - | 1 | 0 | 87.62% |
MEDP240419C00300000 | 2024-03-11 1:41PM EDT | 300.00 | 102.65 | 102.80 | 107.50 | 0.00 | - | 3 | 6 | 69.92% |
MEDP240419C00310000 | 2024-03-18 11:53AM EDT | 310.00 | 86.65 | 93.00 | 97.90 | 0.00 | - | 1 | 7 | 66.87% |
MEDP240419C00320000 | 2024-02-23 3:04PM EDT | 320.00 | 83.03 | 87.70 | 92.50 | 0.00 | - | 1 | 0 | 90.17% |
MEDP240419C00350000 | 2024-03-25 9:44AM EDT | 350.00 | 58.85 | 54.30 | 58.00 | 0.00 | - | 5 | 56 | 55.59% |
MEDP240419C00370000 | 2024-03-26 9:30AM EDT | 370.00 | 39.30 | 34.90 | 39.00 | 0.00 | - | 1 | 55 | 43.93% |
MEDP240419C00380000 | 2024-03-22 10:53AM EDT | 380.00 | 31.50 | 27.10 | 30.50 | 0.00 | - | 5 | 8 | 40.46% |
MEDP240419C00390000 | 2024-03-27 3:00PM EDT | 390.00 | 18.53 | 18.30 | 21.90 | 0.00 | - | 9 | 57 | 35.18% |
MEDP240419C00400000 | 2024-03-27 3:00PM EDT | 400.00 | 12.75 | 12.10 | 16.00 | +0.67 | +5.55% | 1 | 1,062 | 35.11% |
MEDP240419C00410000 | 2024-03-27 2:58PM EDT | 410.00 | 7.95 | 6.60 | 10.50 | +0.83 | +11.66% | 1 | 1,356 | 33.16% |
MEDP240419C00420000 | 2024-03-28 12:05PM EDT | 420.00 | 5.24 | 3.00 | 6.90 | +0.24 | +4.80% | 1 | 16 | 33.10% |
MEDP240419C00430000 | 2024-03-27 12:16PM EDT | 430.00 | 3.38 | 0.50 | 4.90 | 0.00 | - | 1 | 75 | 34.90% |
MEDP240419C00440000 | 2024-03-15 3:51PM EDT | 440.00 | 3.17 | 1.50 | 4.30 | 0.00 | - | 1 | 40 | 39.55% |
MEDP240419C00450000 | 2024-02-26 12:08PM EDT | 450.00 | 4.91 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 48.24% |
MEDP240419C00460000 | 2024-03-20 12:54PM EDT | 460.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 53.33% |
MEDP240419C00470000 | 2024-03-12 10:50AM EDT | 470.00 | 2.86 | 0.00 | 4.80 | 0.00 | - | - | 100 | 58.83% |
MEDP240419C00490000 | 2024-03-11 9:31AM EDT | 490.00 | 1.50 | 0.00 | 1.25 | 0.00 | - | 1 | 6 | 49.08% |
MEDP240419C00530000 | 2024-03-25 9:30AM EDT | 530.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.32% |
MEDP240419C00560000 | 2024-03-07 11:29AM EDT | 560.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 84.20% |
MEDP240419C00580000 | 2024-02-28 12:02PM EDT | 580.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 90.97% |
MEDP240419C00590000 | 2024-02-28 12:02PM EDT | 590.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 94.21% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MEDP240419P00300000 | 2024-03-05 1:52PM EDT | 300.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 4 | 84.23% |
MEDP240419P00310000 | 2024-03-05 1:52PM EDT | 310.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | - | 4 | 76.77% |
MEDP240419P00340000 | 2024-03-15 1:46PM EDT | 340.00 | 2.39 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 55.16% |
MEDP240419P00350000 | 2024-03-20 1:45PM EDT | 350.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 59.92% |
MEDP240419P00360000 | 2024-03-26 2:37PM EDT | 360.00 | 1.69 | 0.10 | 5.00 | 0.00 | - | 3 | 68 | 52.69% |
MEDP240419P00370000 | 2024-03-26 2:37PM EDT | 370.00 | 1.77 | 0.10 | 4.90 | 0.00 | - | 1 | 14 | 44.13% |
MEDP240419P00380000 | 2024-03-27 10:32AM EDT | 380.00 | 3.76 | 0.20 | 4.80 | 0.00 | - | 2 | 43 | 35.43% |
MEDP240419P00390000 | 2024-03-27 10:32AM EDT | 390.00 | 6.13 | 2.00 | 6.80 | 0.00 | - | 2 | 220 | 32.50% |
MEDP240419P00400000 | 2024-03-22 10:20AM EDT | 400.00 | 7.70 | 5.70 | 9.80 | 0.00 | - | 1 | 19 | 29.87% |
MEDP240419P00410000 | 2024-03-13 11:30AM EDT | 410.00 | 19.00 | 10.50 | 14.50 | 0.00 | - | 1 | 7 | 28.44% |
MEDP240419P00420000 | 2024-03-06 2:39PM EDT | 420.00 | 19.90 | 17.00 | 21.50 | 0.00 | - | 6 | 3 | 29.60% |
MEDP240419P00440000 | 2024-03-06 12:09PM EDT | 440.00 | 33.74 | 34.50 | 38.50 | 0.00 | - | 1 | 1 | 33.26% |
MEDP240419P00470000 | 2024-03-06 12:09PM EDT | 470.00 | 58.45 | 63.50 | 68.00 | 0.00 | - | 1 | 0 | 46.47% |