Advertisement
U.S. markets closed
S&P Futures
5,918.75 -1.25 (-0.02%) Dow Futures
43,520.00 -20.00 (-0.05%) Nasdaq Futures
20,633.75 +0.25 (+0.00%) Russell 2000 Futures
2,318.50 +0.80 (+0.03%) Crude Oil
69.24 +0.08 (+0.12%) Gold
2,621.50 +6.90 (+0.26%)
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 22, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241122C00077000 | 2024-11-01 10:35AM EST | 77.00 | 3.32 | 5.80 | 7.20 | 0.00 | - | 1 | 1 | 51.17% |
| MET241122C00078000 | 2024-11-14 2:44PM EST | 78.00 | 5.01 | 4.90 | 6.10 | 0.00 | - | 1 | 2 | 76.37% |
| MET241122C00079000 | 2024-11-15 12:16PM EST | 79.00 | 4.23 | 4.10 | 4.60 | 0.00 | - | 10 | 14 | 44.34% |
| MET241122C00080000 | 2024-11-18 3:45PM EST | 80.00 | 3.46 | 2.15 | 3.80 | -0.29 | -7.73% | 10 | 27 | 46.09% |
| MET241122C00081000 | 2024-11-18 3:43PM EST | 81.00 | 2.50 | 2.45 | 3.90 | +0.60 | +31.58% | 20 | 70 | 50.68% |
| MET241122C00082000 | 2024-11-15 3:51PM EST | 82.00 | 1.76 | 1.60 | 3.50 | 0.00 | - | 1 | 61 | 51.61% |
| MET241122C00083000 | 2024-11-15 3:41PM EST | 83.00 | 1.15 | 0.90 | 2.25 | 0.00 | - | 52 | 74 | 59.28% |
| MET241122C00084000 | 2024-11-18 3:13PM EST | 84.00 | 0.45 | 0.40 | 0.50 | -0.27 | -37.50% | 80 | 52 | 22.17% |
| MET241122C00085000 | 2024-11-18 10:39AM EST | 85.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 12 | 31 | 21.29% |
| MET241122C00086000 | 2024-11-18 11:20AM EST | 86.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 25 | 12 | 26.27% |
| MET241122C00087000 | 2024-11-18 2:52PM EST | 87.00 | 0.05 | 0.00 | 0.25 | -0.75 | -93.75% | 7 | 14 | 38.18% |
| MET241122C00088000 | 2024-11-18 1:03PM EST | 88.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 33 | 44 | 38.87% |
| MET241122C00089000 | 2024-10-23 2:34PM EST | 89.00 | 0.78 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 51.27% |
| MET241122C00090000 | 2024-11-11 10:45AM EST | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 58 | 81 | 57.42% |
| MET241122C00092000 | 2024-10-30 11:28AM EST | 92.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.76% |
| MET241122C00100000 | 2024-11-13 1:38PM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 75.00% |
PutsforNovember 22, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241122P00060000 | 2024-11-04 11:53AM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 142.19% |
| MET241122P00072000 | 2024-11-13 10:40AM EST | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 63.28% |
| MET241122P00073000 | 2024-10-07 2:53PM EST | 73.00 | 0.63 | 0.00 | 1.35 | 0.00 | - | - | 1 | 116.99% |
| MET241122P00074000 | 2024-10-18 9:11AM EST | 74.00 | 0.49 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 69.92% |
| MET241122P00075000 | 2024-11-04 11:11AM EST | 75.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 63.48% |
| MET241122P00076000 | 2024-11-15 10:20AM EST | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 3 | 47.66% |
| MET241122P00077000 | 2024-10-31 9:11AM EST | 77.00 | 2.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 42.19% |
| MET241122P00078000 | 2024-11-18 12:25PM EST | 78.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 14 | 41.99% |
| MET241122P00079000 | 2024-11-15 11:44AM EST | 79.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 35.55% |
| MET241122P00080000 | 2024-11-18 2:51PM EST | 80.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 3 | 201 | 29.10% |
| MET241122P00081000 | 2024-11-15 3:22PM EST | 81.00 | 0.13 | 0.10 | 0.20 | -0.13 | -50.00% | 20 | 12 | 27.64% |
| MET241122P00082000 | 2024-11-15 3:16PM EST | 82.00 | 0.48 | 0.20 | 0.35 | 0.00 | - | 3 | 20 | 25.15% |
| MET241122P00083000 | 2024-11-18 2:42PM EST | 83.00 | 0.58 | 0.50 | 0.60 | -0.07 | -10.77% | 1 | 34 | 22.17% |
| MET241122P00084000 | 2024-11-14 10:13AM EST | 84.00 | 1.50 | 0.95 | 1.15 | 0.00 | - | 1 | 21 | 22.75% |
| MET241122P00085000 | 2024-11-15 9:44AM EST | 85.00 | 1.73 | 0.70 | 1.90 | 0.00 | - | 1 | 7 | 24.12% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.