Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSCI240419C00400000 | 2024-02-28 11:23AM EDT | 400.00 | 159.65 | 157.50 | 167.00 | 0.00 | - | - | 0 | 81.59% |
MSCI240419C00480000 | 2024-03-12 10:23AM EDT | 480.00 | 100.96 | 77.80 | 87.00 | 0.00 | - | 2 | 1 | 62.67% |
MSCI240419C00500000 | 2024-03-12 10:23AM EDT | 500.00 | 81.98 | 59.40 | 68.00 | 0.00 | - | - | 2 | 53.97% |
MSCI240419C00510000 | 2024-03-06 10:45AM EDT | 510.00 | 49.50 | 49.60 | 58.00 | 0.00 | - | 1 | 0 | 47.97% |
MSCI240419C00520000 | 2024-03-06 10:45AM EDT | 520.00 | 41.40 | 40.30 | 49.00 | 0.00 | - | 1 | 0 | 44.31% |
MSCI240419C00540000 | 2024-03-21 2:37PM EDT | 540.00 | 35.13 | 23.00 | 31.00 | 0.00 | - | 8 | 8 | 35.37% |
MSCI240419C00550000 | 2024-03-25 3:58PM EDT | 550.00 | 15.30 | 15.70 | 22.70 | 0.00 | - | 1 | 44 | 31.20% |
MSCI240419C00560000 | 2024-03-28 11:39AM EDT | 560.00 | 13.00 | 12.10 | 18.00 | +2.10 | +19.27% | 1 | 98 | 32.40% |
MSCI240419C00570000 | 2024-03-28 2:10PM EDT | 570.00 | 8.20 | 7.50 | 12.80 | +1.20 | +17.14% | 13 | 70 | 30.99% |
MSCI240419C00580000 | 2024-03-27 3:21PM EDT | 580.00 | 4.10 | 1.05 | 8.50 | 0.00 | - | 9 | 123 | 29.48% |
MSCI240419C00590000 | 2024-03-27 3:44PM EDT | 590.00 | 2.60 | 1.00 | 9.20 | 0.00 | - | 6 | 24 | 36.77% |
MSCI240419C00600000 | 2024-03-27 3:44PM EDT | 600.00 | 1.45 | 0.05 | 9.10 | 0.00 | - | 6 | 29 | 41.97% |
MSCI240419C00610000 | 2024-03-26 12:11PM EDT | 610.00 | 1.00 | 0.10 | 10.00 | 0.00 | - | 1 | 3 | 49.07% |
MSCI240419C00620000 | 2024-03-19 3:06PM EDT | 620.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 40.68% |
MSCI240419C00630000 | 2024-03-21 3:09PM EDT | 630.00 | 1.87 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 44.76% |
MSCI240419C00650000 | 2024-03-18 11:43AM EDT | 650.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 52.42% |
MSCI240419C00680000 | 2024-02-15 11:11AM EDT | 680.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 52.87% |
MSCI240419C00750000 | 2024-02-21 12:40PM EDT | 750.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 72.19% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSCI240419P00370000 | 2024-03-05 1:21PM EDT | 370.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 66.21% |
MSCI240419P00450000 | 2024-02-23 4:52PM EDT | 450.00 | 1.38 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 61.13% |
MSCI240419P00470000 | 2024-02-27 11:28AM EDT | 470.00 | 0.92 | 0.10 | 10.00 | 0.00 | - | - | 1 | 63.04% |
MSCI240419P00480000 | 2024-03-18 11:58AM EDT | 480.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 56.63% |
MSCI240419P00490000 | 2024-03-22 9:30AM EDT | 490.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 51.20% |
MSCI240419P00500000 | 2024-03-22 3:40PM EDT | 500.00 | 1.80 | 0.10 | 3.00 | 0.00 | - | 1 | 13 | 39.44% |
MSCI240419P00510000 | 2024-03-22 3:40PM EDT | 510.00 | 2.50 | 0.10 | 8.00 | 0.00 | - | 1 | 10 | 49.15% |
MSCI240419P00520000 | 2024-03-20 2:08PM EDT | 520.00 | 2.88 | 0.40 | 4.00 | 0.00 | - | 1 | 17 | 32.43% |
MSCI240419P00530000 | 2024-03-28 3:38PM EDT | 530.00 | 2.50 | 0.75 | 4.20 | -2.00 | -44.44% | 1 | 45 | 27.47% |
MSCI240419P00540000 | 2024-03-28 10:35AM EDT | 540.00 | 4.50 | 2.35 | 4.50 | -0.10 | -2.17% | 2 | 29 | 22.40% |
MSCI240419P00550000 | 2024-03-28 12:21PM EDT | 550.00 | 7.90 | 4.50 | 10.30 | -2.80 | -26.17% | 2 | 84 | 27.50% |
MSCI240419P00560000 | 2024-03-28 12:00PM EDT | 560.00 | 10.80 | 8.00 | 12.40 | -4.80 | -30.77% | 1 | 41 | 23.01% |
MSCI240419P00570000 | 2024-03-21 10:53AM EDT | 570.00 | 15.40 | 13.30 | 20.00 | 0.00 | - | 7 | 20 | 26.63% |
MSCI240419P00580000 | 2024-03-12 9:42AM EDT | 580.00 | 23.20 | 18.00 | 27.30 | 0.00 | - | 4 | 7 | 27.98% |
MSCI240419P00590000 | 2024-03-12 10:40AM EDT | 590.00 | 23.60 | 25.50 | 34.00 | 0.00 | - | - | 9 | 26.20% |