Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTCH240405C00024000 | 2024-03-27 12:09PM EDT | 24.00 | 11.75 | 12.05 | 12.60 | 0.00 | - | 3 | 3 | 136.72% |
MTCH240405C00025000 | 2024-03-27 12:29PM EDT | 25.00 | 10.65 | 11.05 | 11.50 | 0.00 | - | 5 | 5 | 167.97% |
MTCH240405C00029000 | 2024-03-27 11:07AM EDT | 29.00 | 6.60 | 7.05 | 7.55 | 0.00 | - | 1 | 1 | 71.09% |
MTCH240405C00030000 | 2024-03-27 11:07AM EDT | 30.00 | 5.60 | 5.75 | 7.00 | 0.00 | - | 2 | 16 | 80.86% |
MTCH240405C00031000 | 2024-03-25 9:36AM EDT | 31.00 | 4.70 | 5.20 | 5.50 | 0.00 | - | 27 | 19 | 65.23% |
MTCH240405C00032500 | 2024-03-18 9:43AM EDT | 32.50 | 2.05 | 3.70 | 4.05 | 0.00 | - | - | 2 | 52.54% |
MTCH240405C00033000 | 2024-03-27 11:47AM EDT | 33.00 | 2.69 | 3.20 | 3.55 | 0.00 | - | 1 | 14 | 63.77% |
MTCH240405C00033500 | 2024-03-22 12:05PM EDT | 33.50 | 2.67 | 2.67 | 3.10 | 0.00 | - | 3 | 3 | 60.55% |
MTCH240405C00034000 | 2024-03-28 11:11AM EDT | 34.00 | 2.90 | 2.29 | 2.67 | +0.69 | +31.22% | 7 | 16 | 57.91% |
MTCH240405C00034500 | 2024-03-28 11:54AM EDT | 34.50 | 2.23 | 1.84 | 2.02 | +0.95 | +74.22% | 612 | 601 | 40.63% |
MTCH240405C00035000 | 2024-03-28 3:39PM EDT | 35.00 | 1.66 | 1.46 | 1.78 | +0.49 | +41.88% | 6 | 257 | 48.15% |
MTCH240405C00035500 | 2024-03-28 12:54PM EDT | 35.50 | 1.28 | 1.07 | 1.22 | +0.42 | +48.84% | 27 | 182 | 36.23% |
MTCH240405C00036000 | 2024-03-28 2:34PM EDT | 36.00 | 0.96 | 0.82 | 0.88 | +0.34 | +54.84% | 1,086 | 290 | 34.28% |
MTCH240405C00036500 | 2024-03-28 3:50PM EDT | 36.50 | 0.60 | 0.57 | 0.62 | +0.19 | +46.34% | 85 | 111 | 33.69% |
MTCH240405C00037000 | 2024-03-28 3:51PM EDT | 37.00 | 0.42 | 0.38 | 0.43 | +0.12 | +40.00% | 102 | 140 | 33.99% |
MTCH240405C00037500 | 2024-03-28 2:53PM EDT | 37.50 | 0.31 | 0.25 | 0.29 | +0.10 | +47.62% | 43 | 23 | 34.28% |
MTCH240405C00038000 | 2024-03-28 2:52PM EDT | 38.00 | 0.20 | 0.15 | 0.19 | +0.02 | +11.11% | 68 | 45 | 34.57% |
MTCH240405C00038500 | 2024-03-28 11:30AM EDT | 38.50 | 0.18 | 0.10 | 0.13 | +0.05 | +38.46% | 15 | 3 | 35.74% |
MTCH240405C00039000 | 2024-03-28 12:31PM EDT | 39.00 | 0.09 | 0.06 | 0.09 | -0.10 | -52.63% | 7 | 9 | 37.11% |
MTCH240405C00039500 | 2024-03-28 11:11AM EDT | 39.50 | 0.10 | 0.04 | 0.07 | +0.04 | +66.67% | 1,005 | 3 | 39.26% |
MTCH240405C00040000 | 2024-03-18 12:49PM EDT | 40.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 9 | 42.19% |
MTCH240405C00040500 | 2024-03-25 3:11PM EDT | 40.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 1 | 44.53% |
MTCH240405C00043000 | 2024-03-04 12:20PM EDT | 43.00 | 0.16 | 0.00 | 0.63 | 0.00 | - | 5 | 6 | 95.80% |
MTCH240405C00044000 | 2024-03-07 4:17PM EDT | 44.00 | 0.06 | 0.00 | 0.62 | 0.00 | - | - | 0 | 104.10% |
MTCH240405C00047000 | 2024-02-26 4:09PM EDT | 47.00 | 0.11 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 127.73% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTCH240405P00027000 | 2024-03-04 3:19PM EDT | 27.00 | 0.06 | 0.00 | 0.61 | 0.00 | - | 2 | 0 | 151.17% |
MTCH240405P00028000 | 2024-03-14 10:28AM EDT | 28.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 129.69% |
MTCH240405P00029000 | 2024-03-08 4:10PM EDT | 29.00 | 0.12 | 0.00 | 0.61 | 0.00 | - | 2 | 7,162 | 122.27% |
MTCH240405P00030000 | 2024-03-12 11:22AM EDT | 30.00 | 0.20 | 0.00 | 0.63 | 0.00 | - | 1 | 39 | 109.38% |
MTCH240405P00030500 | 2024-03-19 12:56PM EDT | 30.50 | 0.04 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 102.73% |
MTCH240405P00031000 | 2024-03-21 3:57PM EDT | 31.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 8 | 80.66% |
MTCH240405P00031500 | 2024-03-26 12:26PM EDT | 31.50 | 0.10 | 0.00 | 0.67 | 0.00 | - | 8 | 8 | 90.04% |
MTCH240405P00032000 | 2024-03-26 2:33PM EDT | 32.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 4 | 12,058 | 62.89% |
MTCH240405P00032500 | 2024-03-26 3:35PM EDT | 32.50 | 0.04 | 0.00 | 0.29 | 0.00 | - | 6 | 75 | 58.59% |
MTCH240405P00033000 | 2024-03-28 9:45AM EDT | 33.00 | 0.03 | 0.01 | 0.15 | -0.05 | -62.50% | 20 | 46 | 52.93% |
MTCH240405P00033500 | 2024-03-28 3:26PM EDT | 33.50 | 0.03 | 0.02 | 0.11 | -0.08 | -72.73% | 2 | 3,921 | 42.77% |
MTCH240405P00034000 | 2024-03-28 3:40PM EDT | 34.00 | 0.07 | 0.06 | 0.09 | -0.11 | -61.11% | 36 | 129 | 34.77% |
MTCH240405P00034500 | 2024-03-28 11:15AM EDT | 34.50 | 0.10 | 0.10 | 0.14 | -0.20 | -66.67% | 82 | 201 | 33.40% |
MTCH240405P00035000 | 2024-03-28 3:26PM EDT | 35.00 | 0.18 | 0.19 | 0.23 | -0.33 | -64.71% | 50 | 170 | 32.72% |
MTCH240405P00035500 | 2024-03-28 1:28PM EDT | 35.50 | 0.28 | 0.33 | 0.36 | -0.51 | -64.56% | 32 | 229 | 32.13% |
MTCH240405P00036000 | 2024-03-28 3:05PM EDT | 36.00 | 0.46 | 0.49 | 0.55 | -0.56 | -54.90% | 53 | 55 | 31.93% |
MTCH240405P00036500 | 2024-03-28 3:31PM EDT | 36.50 | 0.67 | 0.74 | 0.80 | -0.60 | -47.24% | 47 | 3 | 31.84% |
MTCH240405P00037000 | 2024-03-28 2:53PM EDT | 37.00 | 0.99 | 1.05 | 1.11 | -2.34 | -70.27% | 65 | 116 | 31.93% |
MTCH240405P00037500 | 2024-03-28 9:55AM EDT | 37.50 | 1.23 | 1.37 | 1.54 | -0.52 | -29.71% | 1 | 31 | 35.94% |
MTCH240405P00038000 | 2024-03-28 1:19PM EDT | 38.00 | 1.62 | 1.76 | 2.04 | -0.74 | -31.36% | 15 | 10 | 42.87% |
MTCH240405P00038500 | 2024-03-28 1:16PM EDT | 38.50 | 1.93 | 2.19 | 2.47 | -0.72 | -27.17% | 2 | 1 | 44.73% |
MTCH240405P00039500 | 2024-03-27 9:46AM EDT | 39.50 | 3.50 | 2.93 | 3.30 | 0.00 | - | 2 | 2 | 40.63% |
MTCH240405P00040000 | 2024-03-28 11:00AM EDT | 40.00 | 3.18 | 3.50 | 3.90 | -0.82 | -20.50% | 4 | 0 | 55.47% |
MTCH240405P00041500 | 2024-03-26 10:23AM EDT | 41.50 | 6.05 | 5.05 | 5.35 | 0.00 | - | 1 | 0 | 64.06% |