Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTB240419C00100000 | 2024-02-26 4:44PM EDT | 100.00 | 35.70 | 42.70 | 47.40 | 0.00 | - | 1 | 1 | 124.73% |
MTB240419C00105000 | 2023-11-03 9:53AM EDT | 105.00 | 22.43 | 29.30 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
MTB240419C00110000 | 2023-11-03 12:36PM EDT | 110.00 | 19.25 | 26.10 | 27.20 | 0.00 | - | 1 | 1 | 0.00% |
MTB240419C00115000 | 2024-03-26 10:50AM EDT | 115.00 | 28.50 | 28.60 | 33.40 | 0.00 | - | 3 | 8 | 62.94% |
MTB240419C00120000 | 2024-02-27 12:55PM EDT | 120.00 | 19.40 | 25.30 | 27.10 | 0.00 | - | 7 | 97 | 57.84% |
MTB240419C00125000 | 2024-03-26 10:52AM EDT | 125.00 | 18.29 | 19.20 | 23.40 | 0.00 | - | 3 | 18 | 76.05% |
MTB240419C00130000 | 2024-03-28 12:30PM EDT | 130.00 | 16.62 | 15.00 | 18.40 | +3.81 | +29.74% | 21 | 139 | 63.53% |
MTB240419C00135000 | 2024-03-25 1:03PM EDT | 135.00 | 10.31 | 10.50 | 12.40 | 0.00 | - | 2 | 191 | 41.75% |
MTB240419C00140000 | 2024-03-27 11:49AM EDT | 140.00 | 6.50 | 7.80 | 8.30 | 0.00 | - | 1 | 804 | 36.69% |
MTB240419C00145000 | 2024-03-28 1:01PM EDT | 145.00 | 5.20 | 4.70 | 5.00 | +1.25 | +31.65% | 11 | 758 | 33.59% |
MTB240419C00150000 | 2024-03-28 3:49PM EDT | 150.00 | 2.70 | 2.45 | 2.75 | +0.50 | +22.73% | 54 | 688 | 32.36% |
MTB240419C00155000 | 2024-03-28 2:02PM EDT | 155.00 | 1.30 | 1.10 | 1.35 | +0.30 | +30.00% | 23 | 1,025 | 31.60% |
MTB240419C00160000 | 2024-03-28 12:30PM EDT | 160.00 | 0.60 | 0.50 | 0.65 | +0.09 | +17.65% | 5 | 1,010 | 31.96% |
MTB240419C00165000 | 2024-03-26 10:50AM EDT | 165.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 3 | 205 | 33.59% |
MTB240419C00170000 | 2024-03-20 2:56PM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 47.19% |
MTB240419C00175000 | 2024-02-16 11:00AM EDT | 175.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 20 | 32 | 53.47% |
MTB240419C00180000 | 2024-03-06 10:45AM EDT | 180.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.22% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MTB240419P00055000 | 2024-03-19 2:32PM EDT | 55.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 61 | 160.16% |
MTB240419P00060000 | 2024-02-13 11:33AM EDT | 60.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 180.86% |
MTB240419P00070000 | 2024-02-16 10:30AM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 59 | 151.95% |
MTB240419P00075000 | 2024-02-27 2:01PM EDT | 75.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 7 | 162 | 119.34% |
MTB240419P00080000 | 2024-03-21 2:33PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 2,647 | 89.84% |
MTB240419P00085000 | 2024-02-20 3:05PM EDT | 85.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 18 | 101.17% |
MTB240419P00090000 | 2024-03-15 3:49PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 451 | 79.30% |
MTB240419P00095000 | 2024-03-06 1:41PM EDT | 95.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 311 | 82.32% |
MTB240419P00100000 | 2024-03-27 9:40AM EDT | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 146 | 71.48% |
MTB240419P00105000 | 2024-03-26 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 197 | 65.04% |
MTB240419P00110000 | 2024-03-22 2:27PM EDT | 110.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 805 | 55.27% |
MTB240419P00115000 | 2024-03-28 3:20PM EDT | 115.00 | 0.15 | 0.00 | 0.20 | -0.03 | -16.67% | 2 | 344 | 51.47% |
MTB240419P00120000 | 2024-03-28 1:31PM EDT | 120.00 | 0.25 | 0.05 | 0.25 | -0.05 | -16.67% | 7 | 469 | 45.31% |
MTB240419P00125000 | 2024-03-28 3:33PM EDT | 125.00 | 0.32 | 0.10 | 0.35 | -0.13 | -28.89% | 116 | 358 | 39.94% |
MTB240419P00130000 | 2024-03-28 3:58PM EDT | 130.00 | 0.55 | 0.45 | 0.60 | -0.10 | -15.38% | 10 | 454 | 36.18% |
MTB240419P00135000 | 2024-03-28 3:02PM EDT | 135.00 | 1.02 | 0.95 | 1.05 | -0.24 | -19.05% | 47 | 443 | 32.45% |
MTB240419P00140000 | 2024-03-28 3:43PM EDT | 140.00 | 2.00 | 1.90 | 2.15 | 0.00 | - | 16 | 383 | 31.06% |
MTB240419P00145000 | 2024-03-28 3:16PM EDT | 145.00 | 3.80 | 3.70 | 4.00 | -1.50 | -28.30% | 19 | 250 | 29.65% |
MTB240419P00150000 | 2024-03-28 12:16PM EDT | 150.00 | 6.60 | 6.40 | 6.90 | -0.98 | -12.93% | 1 | 11 | 29.29% |
MTB240419P00155000 | 2024-03-22 11:47AM EDT | 155.00 | 12.40 | 10.00 | 11.90 | 0.00 | - | 2 | 4 | 40.38% |
MTB240419P00165000 | 2023-12-14 12:32PM EDT | 165.00 | 20.41 | 30.80 | 33.50 | 0.00 | - | - | 1 | 138.54% |