Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDT240405C00080000 | 2024-03-26 3:39PM EDT | 80.00 | 3.95 | 5.40 | 9.40 | 0.00 | - | 1 | 1 | 102.25% |
MDT240405C00081000 | 2024-03-27 9:34AM EDT | 81.00 | 3.80 | 4.45 | 8.30 | 0.00 | - | 1 | 1 | 92.43% |
MDT240405C00082000 | 2024-03-27 9:48AM EDT | 82.00 | 3.44 | 3.40 | 7.40 | 0.00 | - | 2 | 13 | 87.16% |
MDT240405C00083000 | 2024-03-27 11:00AM EDT | 83.00 | 2.98 | 3.10 | 5.90 | 0.00 | - | 87 | 105 | 68.36% |
MDT240405C00084000 | 2024-03-28 10:59AM EDT | 84.00 | 3.44 | 2.26 | 4.60 | +1.04 | +43.33% | 11 | 136 | 54.25% |
MDT240405C00085000 | 2024-03-28 1:45PM EDT | 85.00 | 2.43 | 2.09 | 2.65 | +0.87 | +55.77% | 28 | 200 | 25.64% |
MDT240405C00086000 | 2024-03-28 3:30PM EDT | 86.00 | 1.65 | 1.28 | 1.71 | +0.30 | +22.22% | 36 | 226 | 20.24% |
MDT240405C00087000 | 2024-03-28 3:57PM EDT | 87.00 | 0.93 | 0.74 | 0.80 | +0.21 | +29.17% | 203 | 823 | 14.06% |
MDT240405C00088000 | 2024-03-28 3:50PM EDT | 88.00 | 0.38 | 0.30 | 0.33 | 0.00 | - | 98 | 309 | 12.99% |
MDT240405C00089000 | 2024-03-28 3:19PM EDT | 89.00 | 0.12 | 0.07 | 0.14 | +0.09 | +300.00% | 47 | 150 | 13.72% |
MDT240405C00090000 | 2024-03-28 10:27AM EDT | 90.00 | 0.08 | 0.03 | 0.06 | +0.05 | +166.67% | 5 | 105 | 14.75% |
MDT240405C00091000 | 2024-03-18 3:32PM EDT | 91.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 16 | 15.04% |
MDT240405C00093000 | 2024-02-26 3:37PM EDT | 93.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 59.57% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDT240405P00070000 | 2024-03-20 11:22AM EDT | 70.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 134.57% |
MDT240405P00073000 | 2024-03-04 11:25AM EDT | 73.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 98.63% |
MDT240405P00075000 | 2024-03-20 11:22AM EDT | 75.00 | 0.19 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 87.21% |
MDT240405P00076000 | 2024-03-07 2:06PM EDT | 76.00 | 0.09 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 87.11% |
MDT240405P00077000 | 2024-03-21 12:16PM EDT | 77.00 | 0.38 | 0.00 | 1.27 | 0.00 | - | 8 | 11 | 76.17% |
MDT240405P00078000 | 2024-03-26 12:57PM EDT | 78.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | 8 | 31 | 70.51% |
MDT240405P00079000 | 2024-03-25 10:02AM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 35.16% |
MDT240405P00080000 | 2024-03-27 12:37PM EDT | 80.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 15 | 59 | 60.25% |
MDT240405P00081000 | 2024-03-26 12:17PM EDT | 81.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 412 | 56.84% |
MDT240405P00082000 | 2024-03-27 3:28PM EDT | 82.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | 1 | 111 | 50.20% |
MDT240405P00083000 | 2024-03-28 3:43PM EDT | 83.00 | 0.03 | 0.00 | 1.27 | -0.03 | -50.00% | 29 | 521 | 57.37% |
MDT240405P00084000 | 2024-03-28 1:45PM EDT | 84.00 | 0.05 | 0.01 | 0.60 | -0.05 | -50.00% | 5 | 5,070 | 34.42% |
MDT240405P00085000 | 2024-03-28 12:50PM EDT | 85.00 | 0.10 | 0.07 | 0.27 | -0.14 | -58.33% | 3 | 65 | 19.63% |
MDT240405P00086000 | 2024-03-28 1:53PM EDT | 86.00 | 0.22 | 0.21 | 0.26 | -0.13 | -37.14% | 22 | 70 | 13.43% |
MDT240405P00087000 | 2024-03-28 3:44PM EDT | 87.00 | 0.53 | 0.53 | 0.57 | -0.21 | -28.38% | 92 | 187 | 12.50% |
MDT240405P00098000 | 2024-03-05 2:27PM EDT | 98.00 | 13.40 | 8.70 | 12.70 | 0.00 | - | - | 2 | 104.64% |