Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGA240419C00037500 | 2024-03-14 3:18PM EDT | 37.50 | 14.70 | 15.40 | 18.60 | 0.00 | - | 2 | 2 | 63.28% |
MGA240419C00047500 | 2024-03-15 9:43AM EDT | 47.50 | 5.90 | 5.30 | 9.40 | 0.00 | - | 2 | 3 | 104.15% |
MGA240419C00050000 | 2024-03-20 2:55PM EDT | 50.00 | 4.90 | 2.70 | 5.60 | 0.00 | - | 3 | 11 | 54.98% |
MGA240419C00052500 | 2024-03-27 10:15AM EDT | 52.50 | 2.04 | 2.50 | 2.65 | 0.00 | - | 2 | 107 | 27.69% |
MGA240419C00055000 | 2024-03-28 10:54AM EDT | 55.00 | 1.18 | 1.00 | 1.05 | +0.18 | +18.00% | 2 | 1,396 | 24.12% |
MGA240419C00057500 | 2024-03-28 1:15PM EDT | 57.50 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 9 | 246 | 24.76% |
MGA240419C00060000 | 2024-03-28 12:20PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 2 | 157 | 25.78% |
MGA240419C00062500 | 2024-03-11 11:17AM EDT | 62.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
MGA240419C00065000 | 2024-02-21 4:50PM EDT | 65.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | - | 1 | 58.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MGA240419P00045000 | 2024-03-14 3:16PM EDT | 45.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 49.61% |
MGA240419P00047500 | 2024-03-18 3:00PM EDT | 47.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 312 | 353 | 38.09% |
MGA240419P00050000 | 2024-03-25 1:06PM EDT | 50.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 1 | 162 | 26.56% |
MGA240419P00052500 | 2024-03-28 2:31PM EDT | 52.50 | 0.45 | 0.40 | 0.50 | -0.27 | -37.50% | 9 | 105 | 23.83% |
MGA240419P00055000 | 2024-03-28 12:12PM EDT | 55.00 | 1.41 | 1.35 | 1.45 | -0.39 | -21.67% | 4 | 1,159 | 21.88% |
MGA240419P00057500 | 2024-03-14 10:53AM EDT | 57.50 | 5.10 | 3.10 | 3.30 | 0.00 | - | 2 | 4 | 22.85% |
MGA240419P00060000 | 2024-02-22 11:03AM EDT | 60.00 | 5.50 | 3.60 | 7.00 | 0.00 | - | 2 | 0 | 64.06% |