Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MEG240419C00020000 | 2023-11-08 11:58AM EDT | 20.00 | 8.30 | 11.60 | 15.00 | 0.00 | - | - | 1 | 0.00% |
MEG240419C00025000 | 2024-02-05 4:45PM EDT | 25.00 | 7.44 | 11.10 | 13.90 | 0.00 | - | 16 | 13 | 131.74% |
MEG240419C00030000 | 2024-02-29 4:49PM EDT | 30.00 | 12.75 | 6.70 | 8.50 | 0.00 | - | 1 | 9 | 88.13% |
MEG240419C00035000 | 2024-03-18 9:34AM EDT | 35.00 | 4.00 | 2.80 | 3.70 | -2.40 | -37.50% | 1 | 23 | 58.01% |
MEG240419C00040000 | 2024-03-12 11:14AM EDT | 40.00 | 3.30 | 0.50 | 2.20 | 0.00 | - | 5 | 7 | 61.33% |
MEG240419C00045000 | 2024-02-29 2:02PM EDT | 45.00 | 1.25 | 0.05 | 0.80 | 0.00 | - | 22 | 121 | 60.35% |
MEG240419C00055000 | 2024-03-01 10:30AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 93.55% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MEG240419P00020000 | 2024-01-30 2:47PM EDT | 20.00 | 0.35 | 0.00 | 1.65 | 0.00 | - | 1 | 18 | 174.41% |
MEG240419P00022500 | 2024-03-06 11:05AM EDT | 22.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 6 | 8 | 101.95% |
MEG240419P00025000 | 2024-03-06 11:05AM EDT | 25.00 | 0.31 | 0.00 | 1.90 | 0.00 | - | 6 | 8 | 128.03% |
MEG240419P00030000 | 2024-03-14 9:55AM EDT | 30.00 | 0.35 | 0.20 | 0.70 | 0.00 | - | 1 | 2 | 62.21% |
MEG240419P00035000 | 2024-03-14 1:52PM EDT | 35.00 | 1.20 | 1.05 | 2.35 | 0.00 | - | 1 | 22 | 56.06% |
MEG240419P00040000 | 2024-03-15 10:08AM EDT | 40.00 | 3.65 | 4.00 | 4.40 | 0.00 | - | 1 | 20 | 48.78% |