Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAC240419C00014000 | 2024-03-22 12:56PM EDT | 14.00 | 3.22 | 3.10 | 5.20 | 0.00 | - | 100 | 500 | 142.58% |
MAC240419C00015000 | 2024-03-25 3:20PM EDT | 15.00 | 1.95 | 2.20 | 2.35 | 0.00 | - | 200 | 214 | 49.02% |
MAC240419C00016000 | 2024-03-22 3:19PM EDT | 16.00 | 1.15 | 1.30 | 1.40 | 0.00 | - | 3 | 128 | 36.52% |
MAC240419C00017000 | 2024-03-28 3:06PM EDT | 17.00 | 0.53 | 0.55 | 0.65 | -0.02 | -3.64% | 11 | 2,309 | 31.45% |
MAC240419C00018000 | 2024-03-28 3:15PM EDT | 18.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 63 | 432 | 24.90% |
MAC240419C00019000 | 2024-03-21 10:13AM EDT | 19.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 7,772 | 28.91% |
MAC240419C00020000 | 2024-03-04 1:21PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 47.07% |
MAC240419C00021000 | 2024-02-22 1:59PM EDT | 21.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 72.27% |
MAC240419C00022000 | 2024-02-15 11:02AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 97.85% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAC240419P00013000 | 2024-02-20 11:03AM EDT | 13.00 | 0.07 | 0.00 | 2.05 | 0.00 | - | - | 1 | 179.10% |
MAC240419P00014000 | 2024-03-15 11:55AM EDT | 14.00 | 0.12 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 150.88% |
MAC240419P00015000 | 2024-03-28 11:04AM EDT | 15.00 | 0.05 | 0.00 | 2.05 | -0.22 | -81.48% | 1 | 42 | 123.54% |
MAC240419P00016000 | 2024-03-27 3:52PM EDT | 16.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 147 | 34.77% |
MAC240419P00017000 | 2024-03-22 11:15AM EDT | 17.00 | 0.55 | 0.30 | 0.35 | 0.00 | - | 24 | 168 | 27.15% |
MAC240419P00018000 | 2024-03-27 11:43AM EDT | 18.00 | 1.05 | 0.45 | 0.95 | 0.00 | - | 1 | 100 | 27.15% |