Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
57.65
-0.99
(-1.69%)
At close: March 10 at 4:00:02 PM EDT
58.20
+0.55
+(0.95%)
After hours: March 10 at 7:58:32 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAIN250321C00024400 | 12/23/2024 12:06 AM | 24.4 | 26.90 | - | - | 0.00 | 0.00% | - | - | 0.00% |
MAIN250321C00024700 | 10/16/2024 12:48 PM | 24.7 | 26.90 | 25.60 | 29.60 | 0.00 | 0.00% | 79 | 0 | 0.00% |
MAIN250321C00025000 | 8/22/2024 2:00 PM | 25 | 24.76 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
MAIN250321C00029400 | 11/26/2024 1:24 PM | 29.4 | 25.05 | 26.60 | 30.60 | 0.00 | 0.00% | - | - | 236.33% |
MAIN250321C00029700 | 11/26/2024 1:24 PM | 29.7 | 25.05 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 0 | 0.00% |
MAIN250321C00034400 | 12/23/2024 12:06 AM | 34.4 | 14.30 | - | - | 0.00 | 0.00% | - | - | 0.00% |
MAIN250321C00034700 | 9/12/2024 10:49 AM | 34.7 | 14.30 | 16.00 | 18.10 | 0.00 | 0.00% | - | 0 | 0.00% |
MAIN250321C00035000 | 9/12/2024 10:49 AM | 35 | 14.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
MAIN250321C00039400 | 12/23/2024 12:06 AM | 39.4 | 10.22 | - | - | 0.00 | 0.00% | - | - | 0.00% |
MAIN250321C00039700 | 9/5/2024 9:49 AM | 39.7 | 10.22 | 10.90 | 12.90 | 0.00 | 0.00% | - | 1 | 0.00% |
MAIN250321C00040000 | 9/5/2024 9:49 AM | 40 | 10.22 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
MAIN250321C00044400 | 12/23/2024 12:06 AM | 44.4 | 8.42 | - | - | 0.00 | 0.00% | - | - | 0.00% |
MAIN250321C00044700 | 11/19/2024 1:31 PM | 44.7 | 8.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
MAIN250321C00045000 | 8/29/2024 9:35 AM | 45 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 11 | 0.00% |
MAIN250321C00049400 | 3/6/2025 3:28 PM | 49.4 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
MAIN250321C00049700 | 12/18/2024 3:47 PM | 49.7 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 244 | 0.00% |
MAIN250321C00050000 | 9/19/2024 3:44 PM | 50 | 1.88 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 138 | 0.00% |
MAIN250321C00054400 | 3/10/2025 3:13 PM | 54.4 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
MAIN250321C00054700 | 12/18/2024 1:01 PM | 54.7 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 332 | 0.00% |
MAIN250321C00055000 | 9/19/2024 2:49 PM | 55 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 46 | 0.00% |
MAIN250321C00059400 | 3/10/2025 3:53 PM | 59.4 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 6.25% |
MAIN250321C00059700 | 12/19/2024 1:59 PM | 59.7 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 332 | 6.25% |
MAIN250321C00060000 | 9/6/2024 1:10 PM | 60 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 23 | 6.25% |
MAIN250321C00064400 | 3/10/2025 12:53 PM | 64.4 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
MAIN250321C00064700 | 12/19/2024 1:59 PM | 64.7 | 0.06 | - | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
MAIN250321C00069400 | 3/10/2025 1:42 PM | 69.4 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
MAIN250321C00074400 | 1/14/2025 9:30 AM | 74.4 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 102 | 5 | 101.17% |
MAIN250321C00074700 | 8/26/2024 11:24 AM | 74.7 | 0.03 | - | 0.20 | 0.00 | 0.00% | - | 102 | 89.45% |
MAIN250321C00075000 | 8/26/2024 11:24 AM | 75 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 102 | 25.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MAIN250321P00029400 | 12/23/2024 12:06 AM | 29.4 | 0.45 | - | - | 0.00 | 0.00% | - | - | 0.00% |
MAIN250321P00029700 | 9/23/2024 12:12 AM | 29.7 | 0.45 | - | - | 0.00 | 0.00% | - | - | 0.00% |
MAIN250321P00030000 | 8/12/2024 11:46 AM | 30 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 0 | 215.23% |
MAIN250321P00034400 | 12/23/2024 12:06 AM | 34.4 | 0.25 | - | - | 0.00 | 0.00% | - | - | 0.00% |
MAIN250321P00034700 | 10/1/2024 11:49 AM | 34.7 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 188.28% |
MAIN250321P00035000 | 9/13/2024 9:50 AM | 35 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 50.00% |
MAIN250321P00039400 | 3/10/2025 1:17 PM | 39.4 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
MAIN250321P00039700 | 12/18/2024 10:26 AM | 39.7 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 50.00% |
MAIN250321P00040000 | 9/19/2024 9:31 AM | 40 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 18 | 50.00% |
MAIN250321P00044400 | 3/10/2025 10:47 AM | 44.4 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
MAIN250321P00044700 | 12/13/2024 12:47 PM | 44.7 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 3,917 | 25.00% |
MAIN250321P00045000 | 9/19/2024 9:31 AM | 45 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 658 | 25.00% |
MAIN250321P00049400 | 3/10/2025 3:34 PM | 49.4 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
MAIN250321P00049700 | 12/19/2024 11:35 AM | 49.7 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 361 | 25.00% |
MAIN250321P00050000 | 9/18/2024 1:24 PM | 50 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 72 | 25.00% |
MAIN250321P00054400 | 3/10/2025 3:11 PM | 54.4 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 6.25% |
MAIN250321P00054700 | 12/19/2024 10:27 AM | 54.7 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 132 | 6.25% |
MAIN250321P00055000 | 9/18/2024 11:35 AM | 55 | 6.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 10 | 6.25% |
MAIN250321P00059400 | 3/10/2025 3:09 PM | 59.4 | 2.77 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
MAIN250321P00059700 | 12/18/2024 3:41 PM | 59.7 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 83 | 0.00% |
MAIN250321P00060000 | 7/29/2024 2:15 PM | 60 | 10.40 | 10.70 | 14.50 | 0.00 | 0.00% | - | 1 | 282.32% |
MAIN250321P00064400 | 2/28/2025 10:55 AM | 64.4 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
MAIN250321P00064700 | 12/18/2024 12:55 PM | 64.7 | 8.94 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 74 | 0.00% |
MAIN250321P00069400 | 2/28/2025 2:40 PM | 69.4 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
MAIN250321P00069700 | 12/18/2024 12:57 PM | 69.7 | 13.79 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 17 | 0.00% |
MAIN250321P00074400 | 2/28/2025 2:40 PM | 74.4 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
ARCC Ares Capital Corporation
22.45
-2.43%
HTGC Hercules Capital, Inc.
18.60
-1.59%
CSWC Capital Southwest Corporation
22.73
-1.13%
OBDC Blue Owl Capital Corporation
14.77
-1.47%
GAIN Gladstone Investment Corporation
13.43
-0.52%
UTG Reaves Utility Income Fund
31.42
-0.35%
BXSL Blackstone Secured Lending Fund
33.02
-0.75%
PFLT PennantPark Floating Rate Capital Ltd.
11.14
-0.09%
HRZN Horizon Technology Finance Corporation
9.39
+1.24%
GLAD Gladstone Capital Corporation
27.32
-1.62%