Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MBLY240419C00015000 | 2024-02-27 3:37PM EDT | 15.00 | 11.02 | 17.20 | 17.70 | 0.00 | - | 10 | 13 | 145.31% |
MBLY240419C00016000 | 2024-03-06 3:35PM EDT | 16.00 | 11.60 | 16.10 | 16.80 | 0.00 | - | 11 | 12 | 134.38% |
MBLY240419C00017500 | 2024-03-20 2:38PM EDT | 17.50 | 12.66 | 15.00 | 15.30 | 0.00 | - | 1 | 11 | 159.18% |
MBLY240419C00020000 | 2024-03-20 3:33PM EDT | 20.00 | 10.50 | 12.50 | 12.80 | 0.00 | - | 84 | 48 | 129.69% |
MBLY240419C00021000 | 2024-03-06 12:55PM EDT | 21.00 | 7.50 | 11.30 | 12.40 | 0.00 | - | 1 | 2 | 137.89% |
MBLY240419C00022500 | 2024-03-27 2:32PM EDT | 22.50 | 10.00 | 10.00 | 10.40 | 0.00 | - | 25 | 110 | 108.01% |
MBLY240419C00024000 | 2024-03-28 1:54PM EDT | 24.00 | 9.10 | 8.50 | 8.80 | +3.10 | +51.67% | 2 | 95 | 88.28% |
MBLY240419C00025000 | 2024-03-28 11:49AM EDT | 25.00 | 8.50 | 7.60 | 7.90 | +0.92 | +12.14% | 3 | 129 | 86.52% |
MBLY240419C00026000 | 2024-03-26 3:46PM EDT | 26.00 | 5.42 | 6.50 | 6.90 | 0.00 | - | 4 | 649 | 73.24% |
MBLY240419C00027000 | 2024-03-28 10:15AM EDT | 27.00 | 6.30 | 5.60 | 5.90 | +0.48 | +8.25% | 3 | 577 | 66.89% |
MBLY240419C00028000 | 2024-03-28 10:10AM EDT | 28.00 | 5.60 | 4.70 | 5.10 | +0.60 | +12.00% | 6 | 506 | 65.14% |
MBLY240419C00029000 | 2024-03-28 1:28PM EDT | 29.00 | 4.30 | 3.80 | 3.90 | +0.30 | +7.50% | 16 | 980 | 52.44% |
MBLY240419C00030000 | 2024-03-28 1:30PM EDT | 30.00 | 3.31 | 2.95 | 3.10 | +0.01 | +0.30% | 1,545 | 3,153 | 52.10% |
MBLY240419C00031000 | 2024-03-28 2:22PM EDT | 31.00 | 2.48 | 2.20 | 2.40 | -0.07 | -2.75% | 44 | 828 | 50.59% |
MBLY240419C00032000 | 2024-03-28 2:41PM EDT | 32.00 | 1.60 | 1.60 | 1.80 | -0.36 | -16.59% | 68 | 1,504 | 49.41% |
MBLY240419C00033000 | 2024-03-28 2:37PM EDT | 33.00 | 1.28 | 1.20 | 1.25 | -0.20 | -13.51% | 65 | 1,085 | 46.78% |
MBLY240419C00034000 | 2024-03-28 2:35PM EDT | 34.00 | 0.90 | 0.85 | 0.90 | -0.10 | -10.00% | 2,162 | 1,222 | 47.31% |
MBLY240419C00035000 | 2024-03-28 2:11PM EDT | 35.00 | 0.70 | 0.55 | 0.60 | +0.05 | +7.69% | 618 | 15,953 | 46.53% |
MBLY240419C00036000 | 2024-03-28 2:22PM EDT | 36.00 | 0.45 | 0.35 | 0.40 | -0.05 | -10.00% | 35 | 8,389 | 46.58% |
MBLY240419C00037000 | 2024-03-28 1:28PM EDT | 37.00 | 0.31 | 0.20 | 0.25 | +0.01 | +3.33% | 1,838 | 406 | 46.09% |
MBLY240419C00038000 | 2024-03-28 1:02PM EDT | 38.00 | 0.20 | 0.10 | 0.20 | -0.04 | -16.67% | 17 | 346 | 49.12% |
MBLY240419C00039000 | 2024-03-27 12:26PM EDT | 39.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 351 | 46.68% |
MBLY240419C00040000 | 2024-03-28 2:37PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | -0.08 | -44.44% | 30 | 2,458 | 51.37% |
MBLY240419C00041000 | 2024-01-26 3:56PM EDT | 41.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 56.06% |
MBLY240419C00042000 | 2024-03-06 12:37PM EDT | 42.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 53 | 115 | 63.28% |
MBLY240419C00044000 | 2024-03-19 12:24PM EDT | 44.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 70 | 55.47% |
MBLY240419C00045000 | 2024-03-18 2:20PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 496 | 58.59% |
MBLY240419C00050000 | 2024-03-06 1:11PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 919 | 74.22% |
MBLY240419C00055000 | 2024-03-06 1:26PM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 282 | 101.95% |
MBLY240419C00060000 | 2023-12-15 2:20PM EDT | 60.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 306 | 120.31% |
MBLY240419C00065000 | 2024-01-12 2:16PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,411 | 127.34% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MBLY240419P00015000 | 2024-02-23 4:56PM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 60 | 134 | 179.69% |
MBLY240419P00016000 | 2024-02-16 10:58AM EDT | 16.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 40 | 50 | 156.25% |
MBLY240419P00017500 | 2024-02-29 4:58PM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 113 | 126.56% |
MBLY240419P00019000 | 2024-03-21 10:10AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 94.53% |
MBLY240419P00020000 | 2024-03-15 3:21PM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 990 | 85.94% |
MBLY240419P00021000 | 2024-03-22 10:35AM EDT | 21.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 93 | 78.13% |
MBLY240419P00022500 | 2024-03-26 2:40PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3,102 | 67.19% |
MBLY240419P00024000 | 2024-03-28 12:21PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 275 | 56.64% |
MBLY240419P00025000 | 2024-03-28 1:58PM EDT | 25.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 7 | 703 | 60.16% |
MBLY240419P00026000 | 2024-03-28 11:37AM EDT | 26.00 | 0.11 | 0.05 | 0.10 | +0.01 | +10.00% | 4 | 1,687 | 52.34% |
MBLY240419P00027000 | 2024-03-28 9:35AM EDT | 27.00 | 0.09 | 0.05 | 0.15 | -0.08 | -47.06% | 3 | 1,159 | 52.73% |
MBLY240419P00028000 | 2024-03-28 12:28PM EDT | 28.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 5 | 914 | 48.05% |
MBLY240419P00029000 | 2024-03-28 12:24PM EDT | 29.00 | 0.15 | 0.20 | 0.30 | -0.20 | -57.14% | 6 | 3,336 | 45.12% |
MBLY240419P00030000 | 2024-03-28 1:51PM EDT | 30.00 | 0.40 | 0.40 | 0.45 | -0.10 | -20.00% | 15 | 2,853 | 42.19% |
MBLY240419P00031000 | 2024-03-28 2:09PM EDT | 31.00 | 0.60 | 0.65 | 0.75 | -0.20 | -25.00% | 12 | 1,256 | 42.09% |
MBLY240419P00032000 | 2024-03-28 1:15PM EDT | 32.00 | 0.89 | 1.05 | 1.10 | -0.26 | -22.61% | 14 | 161 | 40.04% |
MBLY240419P00033000 | 2024-03-28 1:45PM EDT | 33.00 | 1.37 | 1.55 | 1.65 | -0.36 | -20.81% | 26 | 61 | 40.58% |
MBLY240419P00034000 | 2024-03-19 9:31AM EDT | 34.00 | 6.50 | 2.25 | 2.35 | 0.00 | - | 30 | 1 | 42.38% |
MBLY240419P00035000 | 2024-03-27 2:05PM EDT | 35.00 | 2.95 | 2.85 | 3.00 | 0.00 | - | 2 | 16 | 38.87% |
MBLY240419P00036000 | 2024-03-27 3:44PM EDT | 36.00 | 3.80 | 3.60 | 3.90 | 0.00 | - | 50 | 55 | 41.99% |
MBLY240419P00037000 | 2024-01-10 1:07PM EDT | 37.00 | 7.38 | 9.10 | 9.60 | 0.00 | - | - | 0 | 198.10% |
MBLY240419P00038000 | 2024-01-16 10:54AM EDT | 38.00 | 8.50 | 11.30 | 11.70 | 0.00 | - | - | 0 | 242.63% |
MBLY240419P00039000 | 2024-01-10 10:45AM EDT | 39.00 | 8.60 | 11.30 | 13.30 | 0.00 | - | - | 0 | 245.07% |
MBLY240419P00040000 | 2024-03-22 12:33PM EDT | 40.00 | 8.40 | 7.40 | 7.70 | 0.00 | - | 1 | 3 | 51.56% |
MBLY240419P00042000 | 2024-01-05 10:41AM EDT | 42.00 | 11.30 | 15.00 | 15.90 | 0.00 | - | 10 | 0 | 273.05% |
MBLY240419P00045000 | 2024-03-06 12:20PM EDT | 45.00 | 17.70 | 12.30 | 12.80 | 0.00 | - | 2 | 1 | 83.59% |
MBLY240419P00050000 | 2024-03-27 1:03PM EDT | 50.00 | 17.30 | 17.30 | 17.90 | 0.00 | - | 1 | 1 | 50.00% |
MBLY240419P00055000 | 2024-01-04 11:12AM EDT | 55.00 | 25.10 | 27.90 | 28.80 | 0.00 | - | 1 | 0 | 344.73% |
MBLY240419P00060000 | 2023-12-04 10:57AM EDT | 60.00 | 20.50 | 20.00 | 20.40 | 0.00 | - | - | 0 | 0.00% |
MBLY240419P00065000 | 2023-12-04 1:19PM EDT | 65.00 | 24.90 | 35.30 | 36.10 | 0.00 | - | - | 0 | 297.27% |