Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTD240419C01090000 | 2023-12-11 10:30AM EDT | 1,090.00 | 85.00 | 123.10 | 139.00 | 0.00 | - | 1 | 0 | 0.00% |
MTD240419C01120000 | 2023-12-27 2:59PM EDT | 1,120.00 | 152.25 | 130.00 | 145.90 | 0.00 | - | 1 | 1 | 0.00% |
MTD240419C01130000 | 2024-01-05 1:42PM EDT | 1,130.00 | 78.22 | 114.20 | 130.00 | 0.00 | - | 1 | 1 | 0.00% |
MTD240419C01140000 | 2024-01-05 1:42PM EDT | 1,140.00 | 72.17 | 107.00 | 123.00 | 0.00 | - | 1 | 1 | 0.00% |
MTD240419C01150000 | 2024-03-15 9:41AM EDT | 1,150.00 | 173.50 | 179.00 | 194.90 | 0.00 | - | 1 | 2 | 57.60% |
MTD240419C01160000 | 2024-03-15 9:41AM EDT | 1,160.00 | 164.50 | 169.00 | 184.90 | 0.00 | - | 1 | 1 | 55.23% |
MTD240419C01190000 | 2024-02-12 11:57AM EDT | 1,190.00 | 52.18 | 120.00 | 135.90 | 0.00 | - | 2 | 2 | 0.00% |
MTD240419C01200000 | 2024-03-14 2:16PM EDT | 1,200.00 | 117.10 | 130.00 | 145.90 | 0.00 | - | 1 | 1 | 46.96% |
MTD240419C01220000 | 2024-03-04 12:26PM EDT | 1,220.00 | 94.10 | 111.00 | 126.90 | 0.00 | - | 1 | 0 | 43.22% |
MTD240419C01230000 | 2024-03-04 12:26PM EDT | 1,230.00 | 86.90 | 101.20 | 117.00 | 0.00 | - | 1 | 4 | 40.84% |
MTD240419C01240000 | 2024-03-01 1:23PM EDT | 1,240.00 | 56.50 | 95.00 | 104.90 | 0.00 | - | 1 | 5 | 36.06% |
MTD240419C01250000 | 2024-03-14 2:16PM EDT | 1,250.00 | 78.05 | 86.00 | 95.90 | 0.00 | - | 1 | 3 | 34.63% |
MTD240419C01260000 | 2024-03-13 12:34PM EDT | 1,260.00 | 73.39 | 78.00 | 87.90 | 0.00 | - | - | 1 | 34.07% |
MTD240419C01280000 | 2024-03-07 11:36AM EDT | 1,280.00 | 98.09 | 61.20 | 71.00 | 0.00 | - | 2 | 2 | 31.49% |
MTD240419C01290000 | 2024-03-14 11:04AM EDT | 1,290.00 | 46.52 | 54.00 | 63.90 | 0.00 | - | 1 | 2 | 31.09% |
MTD240419C01300000 | 2024-02-26 12:36PM EDT | 1,300.00 | 16.00 | 53.00 | 62.00 | 0.00 | - | 1 | 3 | 34.64% |
MTD240419C01310000 | 2024-03-19 1:57PM EDT | 1,310.00 | 38.90 | 40.20 | 50.00 | 0.00 | - | 2 | 4 | 29.71% |
MTD240419C01320000 | 2024-03-21 10:19AM EDT | 1,320.00 | 38.99 | 34.20 | 44.00 | 0.00 | - | 2 | 10 | 29.34% |
MTD240419C01330000 | 2024-03-15 10:54AM EDT | 1,330.00 | 41.50 | 29.00 | 38.90 | 0.00 | - | 2 | 0 | 29.35% |
MTD240419C01340000 | 2024-03-25 9:37AM EDT | 1,340.00 | 32.90 | 24.00 | 32.90 | 0.00 | - | 1 | 25 | 28.36% |
MTD240419C01350000 | 2024-03-13 10:05AM EDT | 1,350.00 | 22.97 | 19.20 | 29.00 | 0.00 | - | 1 | 0 | 28.65% |
MTD240419C01360000 | 2024-03-13 10:05AM EDT | 1,360.00 | 19.98 | 15.20 | 25.00 | 0.00 | - | 1 | 3 | 28.55% |
MTD240419C01370000 | 2024-03-07 11:50AM EDT | 1,370.00 | 45.90 | 12.00 | 21.90 | 0.00 | - | 1 | 2 | 28.86% |
MTD240419C01380000 | 2024-03-11 10:06AM EDT | 1,380.00 | 24.00 | 9.10 | 19.00 | 0.00 | - | 1 | 1 | 29.05% |
MTD240419C01390000 | 2024-03-18 10:50AM EDT | 1,390.00 | 17.10 | 6.20 | 16.00 | 0.00 | - | 1 | 2 | 28.85% |
MTD240419C01410000 | 2024-03-20 11:06AM EDT | 1,410.00 | 6.00 | 2.20 | 12.00 | 0.00 | - | 1 | 0 | 29.43% |
MTD240419C01420000 | 2024-03-06 10:30AM EDT | 1,420.00 | 10.50 | 1.00 | 11.00 | 0.00 | - | 1 | 1 | 30.41% |
MTD240419C01430000 | 2024-01-09 10:30AM EDT | 1,430.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
MTD240419C01440000 | 2024-01-09 10:30AM EDT | 1,440.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
MTD240419C01450000 | 2024-03-21 11:29AM EDT | 1,450.00 | 7.42 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 34.93% |
MTD240419C01460000 | 2024-03-21 11:29AM EDT | 1,460.00 | 6.42 | 0.05 | 10.00 | 0.00 | - | 1 | 52 | 36.72% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTD240419P00800000 | 2024-02-27 2:02PM EDT | 800.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 2 | 8 | 105.21% |
MTD240419P00810000 | 2024-01-22 3:20PM EDT | 810.00 | 0.95 | 0.10 | 10.00 | 0.00 | - | 2 | 5 | 117.08% |
MTD240419P00940000 | 2023-10-25 3:24PM EDT | 940.00 | 68.00 | 17.90 | 24.40 | 0.00 | - | 2 | 0 | 123.78% |
MTD240419P00980000 | 2023-11-15 10:49AM EDT | 980.00 | 45.00 | 9.10 | 19.00 | 0.00 | - | - | 1 | 99.75% |
MTD240419P00990000 | 2024-02-29 10:30AM EDT | 990.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 65.67% |
MTD240419P01000000 | 2024-02-13 2:12PM EDT | 1,000.00 | 10.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 63.78% |
MTD240419P01020000 | 2023-11-15 10:49AM EDT | 1,020.00 | 57.00 | 15.00 | 24.00 | 0.00 | - | - | 1 | 99.00% |
MTD240419P01040000 | 2024-02-29 10:43AM EDT | 1,040.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 56.31% |
MTD240419P01050000 | 2024-02-29 10:43AM EDT | 1,050.00 | 5.30 | 0.00 | 1.65 | 0.00 | - | 2 | 0 | 50.99% |
MTD240419P01080000 | 2024-01-31 10:46AM EDT | 1,080.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
MTD240419P01090000 | 2024-02-09 10:40AM EDT | 1,090.00 | 12.30 | 0.05 | 10.00 | 0.00 | - | - | 1 | 55.14% |
MTD240419P01110000 | 2024-03-13 3:32PM EDT | 1,110.00 | 4.00 | 1.50 | 6.00 | 0.00 | - | 1 | 3 | 53.38% |
MTD240419P01120000 | 2024-03-25 9:30AM EDT | 1,120.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 48.62% |
MTD240419P01130000 | 2024-03-25 9:30AM EDT | 1,130.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 46.65% |
MTD240419P01200000 | 2024-03-07 11:48AM EDT | 1,200.00 | 11.00 | 0.05 | 10.00 | 0.00 | - | 1 | 0 | 41.04% |
MTD240419P01210000 | 2024-03-22 10:57AM EDT | 1,210.00 | 5.01 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 38.79% |
MTD240419P01220000 | 2024-03-22 10:57AM EDT | 1,220.00 | 5.92 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 36.52% |
MTD240419P01230000 | 2024-03-25 2:27PM EDT | 1,230.00 | 6.00 | 0.10 | 10.00 | 0.00 | - | 5 | 10 | 34.24% |
MTD240419P01240000 | 2024-03-18 10:06AM EDT | 1,240.00 | 13.00 | 0.05 | 10.00 | 0.00 | - | 1 | 6 | 31.94% |
MTD240419P01250000 | 2024-03-06 4:18PM EDT | 1,250.00 | 24.66 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 29.61% |
MTD240419P01260000 | 2024-03-08 1:51PM EDT | 1,260.00 | 20.90 | 1.00 | 11.00 | 0.00 | - | 1 | 1 | 28.34% |
MTD240419P01270000 | 2024-03-21 3:01PM EDT | 1,270.00 | 9.60 | 3.00 | 12.00 | 0.00 | - | 1 | 5 | 26.92% |
MTD240419P01290000 | 2024-03-15 1:00PM EDT | 1,290.00 | 24.50 | 8.00 | 17.90 | 0.00 | - | 2 | 2 | 27.05% |
MTD240419P01300000 | 2024-03-18 3:21PM EDT | 1,300.00 | 30.00 | 11.00 | 20.90 | 0.00 | - | 1 | 3 | 26.63% |
MTD240419P01310000 | 2024-03-18 10:31AM EDT | 1,310.00 | 34.10 | 14.00 | 23.90 | 0.00 | - | - | 1 | 25.89% |
MTD240419P01320000 | 2024-03-18 1:58PM EDT | 1,320.00 | 39.60 | 18.00 | 27.90 | 0.00 | - | - | 5 | 25.61% |
MTD240419P01430000 | 2023-11-10 10:37AM EDT | 1,430.00 | 456.50 | 330.10 | 350.00 | 0.00 | - | - | 0 | 215.57% |