Advertisement
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241129C00160000 | 2024-11-22 11:15AM EST | 160.00 | 168.51 | 170.00 | 177.05 | +48.13 | +39.98% | 10 | 10 | 303.22% |
| MDB241129C00200000 | 2024-10-23 10:06AM EST | 200.00 | 65.80 | 130.00 | 137.10 | 0.00 | - | - | 1 | 220.95% |
| MDB241129C00240000 | 2024-11-22 11:15AM EST | 240.00 | 88.37 | 90.10 | 97.15 | +46.92 | +113.20% | 10 | 10 | 153.47% |
| MDB241129C00245000 | 2024-11-12 12:05PM EST | 245.00 | 47.11 | 85.10 | 92.15 | 0.00 | - | 30 | 30 | 145.36% |
| MDB241129C00250000 | 2024-11-20 9:42AM EST | 250.00 | 36.00 | 80.05 | 87.15 | 0.00 | - | 1 | 30 | 136.72% |
| MDB241129C00255000 | 2024-11-13 9:37AM EST | 255.00 | 41.73 | 75.10 | 82.20 | 0.00 | - | - | 2 | 130.08% |
| MDB241129C00260000 | 2024-11-11 1:05PM EST | 260.00 | 29.43 | 70.15 | 77.20 | 0.00 | - | 1 | 6 | 122.85% |
| MDB241129C00262500 | 2024-11-15 2:41PM EST | 262.50 | 18.12 | 67.65 | 74.70 | 0.00 | - | - | 1 | 118.95% |
| MDB241129C00265000 | 2024-11-13 11:09AM EST | 265.00 | 51.03 | 65.15 | 72.20 | 0.00 | - | 1 | 6 | 115.09% |
| MDB241129C00267500 | 2024-11-18 10:39AM EST | 267.50 | 19.85 | 62.65 | 69.70 | 0.00 | - | - | 1 | 111.23% |
| MDB241129C00270000 | 2024-11-22 3:41PM EST | 270.00 | 63.92 | 60.20 | 67.15 | +50.49 | +375.95% | 2 | 6 | 107.42% |
| MDB241129C00272500 | 2024-11-14 12:41PM EST | 272.50 | 28.29 | 57.65 | 64.70 | 0.00 | - | - | 1 | 103.61% |
| MDB241129C00275000 | 2024-11-22 3:41PM EST | 275.00 | 58.92 | 55.85 | 62.25 | +43.92 | +292.80% | 1 | 7 | 106.59% |
| MDB241129C00277500 | 2024-11-20 3:30PM EST | 277.50 | 12.10 | 53.25 | 59.75 | 0.00 | - | 2 | 4 | 101.81% |
| MDB241129C00280000 | 2024-11-21 12:11PM EST | 280.00 | 50.62 | 50.95 | 57.20 | 0.00 | - | 44 | 89 | 99.10% |
| MDB241129C00282500 | 2024-11-22 2:49PM EST | 282.50 | 51.00 | 48.10 | 54.65 | +18.10 | +55.02% | 1 | 16 | 91.94% |
| MDB241129C00285000 | 2024-11-22 11:23AM EST | 285.00 | 43.36 | 45.80 | 52.55 | +10.95 | +33.79% | 2 | 111 | 92.70% |
| MDB241129C00287500 | 2024-11-22 3:43PM EST | 287.50 | 46.75 | 42.90 | 49.90 | +18.15 | +63.46% | 3 | 117 | 84.62% |
| MDB241129C00290000 | 2024-11-22 3:56PM EST | 290.00 | 44.16 | 40.40 | 46.80 | +16.33 | +58.68% | 15 | 198 | 75.98% |
| MDB241129C00292500 | 2024-11-22 3:53PM EST | 292.50 | 40.87 | 38.40 | 43.55 | +14.70 | +56.17% | 3 | 93 | 70.19% |
| MDB241129C00295000 | 2024-11-22 3:33PM EST | 295.00 | 38.97 | 35.35 | 42.70 | +8.83 | +29.30% | 2 | 66 | 74.78% |
| MDB241129C00297500 | 2024-11-21 11:00AM EST | 297.50 | 24.50 | 32.95 | 40.00 | 0.00 | - | 2 | 223 | 70.22% |
| MDB241129C00300000 | 2024-11-22 3:14PM EST | 300.00 | 34.17 | 30.65 | 37.55 | +9.85 | +40.50% | 46 | 182 | 67.87% |
| MDB241129C00302500 | 2024-11-21 10:37AM EST | 302.50 | 19.35 | 29.20 | 35.15 | 0.00 | - | 7 | 244 | 70.39% |
| MDB241129C00305000 | 2024-11-22 3:41PM EST | 305.00 | 29.50 | 27.40 | 33.00 | +12.50 | +73.53% | 22 | 60 | 71.37% |
| MDB241129C00307500 | 2024-11-22 11:24AM EST | 307.50 | 20.87 | 25.05 | 29.10 | +7.52 | +56.33% | 4 | 84 | 60.89% |
| MDB241129C00310000 | 2024-11-22 3:36PM EST | 310.00 | 24.00 | 23.30 | 26.40 | +10.00 | +71.43% | 38 | 105 | 59.25% |
| MDB241129C00312500 | 2024-11-22 3:18PM EST | 312.50 | 22.05 | 21.25 | 22.75 | +7.00 | +46.51% | 3 | 10 | 51.62% |
| MDB241129C00315000 | 2024-11-22 12:36PM EST | 315.00 | 20.17 | 17.25 | 20.50 | +10.17 | +101.70% | 19 | 90 | 55.75% |
| MDB241129C00317500 | 2024-11-22 3:19PM EST | 317.50 | 18.51 | 16.95 | 18.70 | +10.26 | +124.36% | 12 | 51 | 56.25% |
| MDB241129C00320000 | 2024-11-22 3:59PM EST | 320.00 | 15.30 | 14.15 | 16.45 | +7.90 | +106.76% | 58 | 336 | 52.92% |
| MDB241129C00325000 | 2024-11-22 3:41PM EST | 325.00 | 13.15 | 11.00 | 12.95 | +6.70 | +103.88% | 29 | 88 | 51.69% |
| MDB241129C00327500 | 2024-11-22 1:23PM EST | 327.50 | 11.08 | 9.15 | 10.95 | +4.33 | +64.15% | 15 | 129 | 48.65% |
| MDB241129C00330000 | 2024-11-22 3:56PM EST | 330.00 | 9.34 | 8.70 | 9.40 | +5.34 | +133.50% | 392 | 320 | 47.74% |
| MDB241129C00335000 | 2024-11-22 3:51PM EST | 335.00 | 7.05 | 6.30 | 6.85 | +3.05 | +76.25% | 184 | 327 | 47.10% |
| MDB241129C00340000 | 2024-11-22 3:59PM EST | 340.00 | 4.38 | 4.40 | 4.85 | +2.42 | +123.47% | 304 | 103 | 46.81% |
| MDB241129C00345000 | 2024-11-22 3:19PM EST | 345.00 | 3.30 | 2.62 | 3.45 | +1.88 | +132.39% | 99 | 140 | 47.53% |
| MDB241129C00347500 | 2024-11-22 3:55PM EST | 347.50 | 3.00 | 2.34 | 2.89 | +1.75 | +140.00% | 40 | 11 | 47.90% |
| MDB241129C00350000 | 2024-11-22 3:56PM EST | 350.00 | 2.25 | 1.75 | 2.42 | +1.24 | +122.77% | 252 | 132 | 48.34% |
| MDB241129C00355000 | 2024-11-22 3:50PM EST | 355.00 | 1.50 | 1.31 | 1.61 | +0.70 | +87.50% | 56 | 29 | 48.54% |
| MDB241129C00360000 | 2024-11-22 3:53PM EST | 360.00 | 1.05 | 0.97 | 1.13 | +0.38 | +56.72% | 105 | 155 | 49.81% |
| MDB241129C00365000 | 2024-11-22 3:24PM EST | 365.00 | 0.75 | 0.63 | 0.89 | -0.03 | -3.85% | 10 | 10 | 50.56% |
| MDB241129C00370000 | 2024-11-22 3:54PM EST | 370.00 | 0.54 | 0.34 | 0.59 | +0.23 | +74.19% | 14 | 101 | 50.44% |
| MDB241129C00375000 | 2024-11-21 12:22PM EST | 375.00 | 1.00 | 0.00 | 0.00 | +0.95 | +1,900.00% | - | - | 25.00% |
| MDB241129C00380000 | 2024-11-22 11:41AM EST | 380.00 | 0.35 | 0.23 | 0.52 | -0.05 | -12.50% | 10 | 10 | 57.81% |
| MDB241129C00385000 | 2024-11-22 3:40PM EST | 385.00 | 0.27 | 0.20 | 0.34 | -0.06 | -18.18% | 4 | 13 | 58.98% |
| MDB241129C00390000 | 2024-11-22 3:40PM EST | 390.00 | 0.21 | 0.15 | 0.25 | +0.10 | +90.91% | 34 | 33 | 60.35% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB241129P00190000 | 2024-11-21 10:19AM EST | 190.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 13 | 226.76% |
| MDB241129P00200000 | 2024-11-21 1:22PM EST | 200.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 1 | 43 | 179.30% |
| MDB241129P00205000 | 2024-11-05 9:30AM EST | 205.00 | 1.05 | 0.00 | 3.75 | 0.00 | - | 4 | 107 | 237.26% |
| MDB241129P00210000 | 2024-11-21 11:37AM EST | 210.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 190.72% |
| MDB241129P00215000 | 2024-11-13 1:13PM EST | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 63 | 127.34% |
| MDB241129P00220000 | 2024-11-21 10:27AM EST | 220.00 | 0.20 | 0.00 | 0.11 | +0.19 | +1,900.00% | 1 | 4,708 | 122.27% |
| MDB241129P00225000 | 2024-11-07 9:34AM EST | 225.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 204.74% |
| MDB241129P00230000 | 2024-11-22 9:40AM EST | 230.00 | 0.01 | 0.00 | 1.42 | -0.04 | -80.00% | 878 | 2,364 | 156.15% |
| MDB241129P00235000 | 2024-11-18 2:16PM EST | 235.00 | 1.03 | 0.00 | 4.30 | 0.00 | - | 1 | 21 | 185.99% |
| MDB241129P00240000 | 2024-11-21 11:32AM EST | 240.00 | 0.05 | 0.00 | 0.63 | -0.68 | -93.15% | 9 | 73 | 123.05% |
| MDB241129P00242500 | 2024-11-19 2:45PM EST | 242.50 | 0.33 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 172.31% |
| MDB241129P00245000 | 2024-11-22 3:29PM EST | 245.00 | 0.03 | 0.00 | 0.33 | -0.72 | -96.00% | 1 | 75 | 106.06% |
| MDB241129P00247500 | 2024-11-21 12:46PM EST | 247.50 | 0.01 | 0.00 | 1.21 | 0.00 | - | 18 | 57 | 125.59% |
| MDB241129P00250000 | 2024-11-22 2:24PM EST | 250.00 | 0.05 | 0.05 | 0.08 | -0.16 | -76.19% | 20 | 60 | 88.87% |
| MDB241129P00252500 | 2024-11-20 10:19AM EST | 252.50 | 2.05 | 0.00 | 1.09 | 0.00 | - | 1 | 45 | 116.21% |
| MDB241129P00255000 | 2024-11-20 1:41PM EST | 255.00 | 1.56 | 0.00 | 4.30 | 0.00 | - | 1 | 18 | 150.20% |
| MDB241129P00257500 | 2024-11-21 1:15PM EST | 257.50 | 0.15 | 0.00 | 2.53 | 0.00 | - | 2 | 3 | 128.81% |
| MDB241129P00260000 | 2024-11-20 11:12AM EST | 260.00 | 2.12 | 0.00 | 3.80 | 0.00 | - | 4 | 212 | 137.21% |
| MDB241129P00262500 | 2024-11-18 1:32PM EST | 262.50 | 2.98 | 0.00 | 2.99 | 0.00 | - | 36 | 60 | 125.59% |
| MDB241129P00265000 | 2024-11-21 9:56AM EST | 265.00 | 1.01 | 0.00 | 1.08 | 0.00 | - | 3 | 405 | 98.54% |
| MDB241129P00270000 | 2024-11-22 10:18AM EST | 270.00 | 0.50 | 0.00 | 0.40 | +0.25 | +100.00% | 21 | 477 | 77.83% |
| MDB241129P00272500 | 2024-11-22 9:30AM EST | 272.50 | 0.79 | 0.00 | 1.06 | +0.59 | +295.00% | 1 | 66 | 87.99% |
| MDB241129P00275000 | 2024-11-22 11:54AM EST | 275.00 | 0.31 | 0.02 | 0.45 | -0.24 | -43.64% | 11 | 875 | 73.63% |
| MDB241129P00277500 | 2024-11-21 11:17AM EST | 277.50 | 0.39 | 0.00 | 1.10 | 0.00 | - | 4 | 20 | 81.84% |
| MDB241129P00280000 | 2024-11-22 3:02PM EST | 280.00 | 0.10 | 0.05 | 0.15 | -0.46 | -82.14% | 88 | 697 | 59.67% |
| MDB241129P00282500 | 2024-11-18 11:44AM EST | 282.50 | 9.95 | 0.06 | 1.16 | 0.00 | - | 13 | 12 | 76.66% |
| MDB241129P00285000 | 2024-11-21 12:06PM EST | 285.00 | 1.35 | 0.07 | 1.20 | +0.55 | +68.75% | 4 | 176 | 73.88% |
| MDB241129P00287500 | 2024-11-21 3:59PM EST | 287.50 | 1.05 | 0.07 | 0.24 | 0.00 | - | 55 | 68 | 54.88% |
| MDB241129P00290000 | 2024-11-22 3:24PM EST | 290.00 | 0.30 | 0.09 | 0.40 | -1.10 | -78.57% | 75 | 438 | 56.06% |
| MDB241129P00292500 | 2024-11-22 11:57AM EST | 292.50 | 0.30 | 0.11 | 1.35 | -1.19 | -79.87% | 15 | 19 | 65.67% |
| MDB241129P00295000 | 2024-11-22 11:57AM EST | 295.00 | 0.26 | 0.13 | 0.81 | -1.20 | -82.19% | 2 | 30 | 56.59% |
| MDB241129P00297500 | 2024-11-22 11:57AM EST | 297.50 | 0.35 | 0.16 | 0.57 | -1.65 | -82.50% | 9 | 37 | 50.73% |
| MDB241129P00300000 | 2024-11-22 2:34PM EST | 300.00 | 0.44 | 0.32 | 0.57 | -2.76 | -86.25% | 358 | 405 | 52.22% |
| MDB241129P00302500 | 2024-11-22 3:45PM EST | 302.50 | 0.58 | 0.46 | 0.59 | -2.92 | -83.43% | 27 | 25 | 49.27% |
| MDB241129P00305000 | 2024-11-22 2:39PM EST | 305.00 | 0.70 | 0.56 | 0.85 | -3.90 | -84.78% | 186 | 52 | 50.15% |
| MDB241129P00307500 | 2024-11-22 1:07PM EST | 307.50 | 0.85 | 0.67 | 1.51 | -3.30 | -79.52% | 35 | 5 | 54.88% |
| MDB241129P00310000 | 2024-11-22 2:35PM EST | 310.00 | 1.11 | 0.99 | 1.24 | -5.39 | -82.92% | 228 | 365 | 47.83% |
| MDB241129P00315000 | 2024-11-22 3:36PM EST | 315.00 | 1.80 | 1.58 | 1.97 | -6.80 | -79.07% | 103 | 56 | 47.02% |
| MDB241129P00320000 | 2024-11-22 3:56PM EST | 320.00 | 2.50 | 2.56 | 2.91 | -8.50 | -77.27% | 688 | 48 | 45.41% |
| MDB241129P00330000 | 2024-11-22 3:35PM EST | 330.00 | 6.16 | 5.50 | 7.45 | -12.84 | -67.58% | 515 | 8 | 51.02% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.