Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MUX240419C00005000 | 2024-03-08 10:30AM EDT | 5.00 | 3.24 | 4.40 | 5.40 | 0.00 | - | 5 | 5 | 156.25% |
MUX240419C00006000 | 2024-03-05 10:33AM EDT | 6.00 | 2.05 | 2.60 | 5.30 | 0.00 | - | 1 | 6 | 141.41% |
MUX240419C00007000 | 2024-03-28 1:59PM EDT | 7.00 | 3.10 | 2.60 | 3.20 | +0.77 | +33.05% | 8 | 373 | 86.72% |
MUX240419C00008000 | 2024-03-28 9:51AM EDT | 8.00 | 1.70 | 1.80 | 2.20 | -0.03 | -1.73% | 2 | 336 | 82.42% |
MUX240419C00009000 | 2024-03-28 2:50PM EDT | 9.00 | 1.10 | 0.95 | 1.20 | +0.25 | +29.41% | 278 | 893 | 58.59% |
MUX240419C00010000 | 2024-03-28 1:41PM EDT | 10.00 | 0.55 | 0.35 | 0.50 | +0.21 | +61.76% | 47 | 204 | 50.59% |
MUX240419C00011000 | 2024-03-28 2:16PM EDT | 11.00 | 0.19 | 0.10 | 0.20 | +0.17 | +850.00% | 120 | 15 | 52.73% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MUX240419P00005000 | 2024-02-28 11:05AM EDT | 5.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 274.61% |
MUX240419P00006000 | 2024-03-04 10:30AM EDT | 6.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 216.02% |
MUX240419P00007000 | 2024-03-20 3:28PM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 35 | 50.00% |
MUX240419P00008000 | 2024-03-28 1:52PM EDT | 8.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 26 | 176 | 67.97% |
MUX240419P00009000 | 2024-03-28 9:56AM EDT | 9.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 2 | 98 | 53.13% |
MUX240419P00010000 | 2024-03-28 12:02PM EDT | 10.00 | 0.49 | 0.40 | 0.60 | -0.23 | -31.94% | 10 | 20 | 54.30% |