Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MNST240419C00045000 | 2024-02-29 10:47AM EDT | 45.00 | 13.00 | 12.20 | 16.90 | 0.00 | - | - | 2 | 74.41% |
MNST240419C00050000 | 2024-03-12 10:42AM EDT | 50.00 | 9.60 | 7.60 | 11.50 | 0.00 | - | 2 | 20 | 50.88% |
MNST240419C00052500 | 2024-03-15 11:55AM EDT | 52.50 | 7.70 | 5.10 | 9.10 | 0.00 | - | 4 | 15 | 91.55% |
MNST240419C00055000 | 2024-03-18 11:47AM EDT | 55.00 | 6.17 | 2.60 | 6.40 | 0.00 | - | 1 | 153 | 69.63% |
MNST240419C00057500 | 2024-03-28 3:34PM EDT | 57.50 | 2.50 | 2.20 | 2.55 | +0.35 | +16.28% | 20 | 1,767 | 26.12% |
MNST240419C00060000 | 2024-03-28 3:47PM EDT | 60.00 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 83 | 1,830 | 18.36% |
MNST240419C00062500 | 2024-03-28 3:40PM EDT | 62.50 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 20 | 1,606 | 19.53% |
MNST240419C00065000 | 2024-03-28 1:09PM EDT | 65.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 224 | 26.81% |
MNST240419C00067500 | 2024-03-22 9:30AM EDT | 67.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 31.84% |
MNST240419C00070000 | 2024-03-15 12:03PM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 76 | 38.77% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MNST240419P00040000 | 2024-02-27 2:02PM EDT | 40.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 67.97% |
MNST240419P00050000 | 2024-03-21 12:14PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 100 | 40.82% |
MNST240419P00052500 | 2024-03-27 1:11PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 133 | 27.15% |
MNST240419P00055000 | 2024-03-26 11:31AM EDT | 55.00 | 0.09 | 0.00 | 0.25 | -0.06 | -40.00% | 30 | 395 | 27.20% |
MNST240419P00057500 | 2024-03-28 3:54PM EDT | 57.50 | 0.32 | 0.25 | 0.35 | 0.00 | - | 22 | 1,230 | 17.43% |
MNST240419P00060000 | 2024-03-28 3:54PM EDT | 60.00 | 1.25 | 1.20 | 1.30 | -0.10 | -7.41% | 52 | 1,025 | 15.31% |
MNST240419P00062500 | 2024-03-28 11:12AM EDT | 62.50 | 3.20 | 1.70 | 3.40 | -0.07 | -2.14% | 1 | 20 | 18.95% |
MNST240419P00065000 | 2024-03-27 2:42PM EDT | 65.00 | 5.80 | 3.60 | 7.60 | 0.00 | - | 10 | 0 | 67.90% |
MNST240419P00070000 | 2024-02-28 2:30PM EDT | 70.00 | 13.90 | 8.70 | 12.70 | 0.00 | - | - | 0 | 92.68% |
MNST240419P00075000 | 2024-03-18 2:40PM EDT | 75.00 | 14.00 | 13.10 | 18.00 | 0.00 | - | - | 0 | 118.46% |