101.40
-1.14
(-1.11%)
As of 12:30:36 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX250417C00115000 | 4/10/2025 2:34 PM | 115 | 0.30 | - | 1.75 | 0.00 | 0.00% | - | 10 | 163.09% |
| MATX250417C00130000 | 4/2/2025 2:03 PM | 130 | 4.10 | 0.00 | 2.75 | 0.00 | 0.00% | 5 | 4 | 230.66% |
| MATX250417C00135000 | 3/26/2025 2:12 PM | 135 | 3.00 | 0.00 | 1.75 | 0.00 | 0.00% | - | 102 | 225.59% |
| MATX250417C00140000 | 3/24/2025 12:30 PM | 140 | 1.30 | 0.00 | 1.75 | 0.00 | 0.00% | - | 11 | 246.00% |
| MATX250417C00145000 | 4/9/2025 3:06 PM | 145 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | 5 | 8 | 265.23% |
| MATX250417C00150000 | 3/25/2025 11:43 AM | 150 | 0.15 | 0.00 | 1.75 | 0.00 | 0.00% | - | 1 | 283.50% |
| MATX250417C00155000 | 3/3/2025 12:04 PM | 155 | 2.23 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| MATX250417C00160000 | 4/4/2025 3:44 PM | 160 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 10 | 406.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX250417P00095000 | 4/9/2025 3:23 PM | 95 | 0.70 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 2 | 105.23% |
| MATX250417P00105000 | 4/8/2025 12:00 PM | 105 | 1.99 | 2.80 | 5.50 | 0.00 | 0.00% | - | 3 | 91.16% |
| MATX250417P00110000 | 4/9/2025 10:59 AM | 110 | 11.89 | 6.20 | 9.40 | 0.00 | 0.00% | 1 | 2 | 93.36% |
| MATX250417P00115000 | 4/10/2025 11:00 AM | 115 | 9.50 | 11.10 | 14.80 | 0.00 | 0.00% | 1 | 1 | 141.70% |
| MATX250417P00120000 | 3/31/2025 9:30 AM | 120 | 1.50 | 16.10 | 19.50 | 0.00 | 0.00% | - | 0 | 156.54% |
| MATX250417P00125000 | 4/4/2025 10:36 AM | 125 | 16.80 | 21.10 | 24.70 | 0.00 | 0.00% | 1 | 1 | 192.38% |
| MATX250417P00130000 | 4/2/2025 1:41 PM | 130 | 2.45 | 26.00 | 30.50 | 0.00 | 0.00% | 2 | 0 | 254.79% |
| MATX250417P00135000 | 3/25/2025 3:35 PM | 135 | 5.00 | 31.00 | 35.50 | 0.00 | 0.00% | - | 0 | 279.10% |
| MATX250417P00140000 | 3/10/2025 3:27 PM | 140 | 12.30 | 35.60 | 39.90 | 0.00 | 0.00% | 10 | 0 | 271.58% |
Related Tickers
KEX Kirby Corporation
96.14
+0.09%
DAC Danaos Corporation
76.59
-0.90%
CMRE Costamare Inc.
8.95
-0.89%
GNK Genco Shipping & Trading Limited
12.51
-2.19%
ECO Okeanis Eco Tankers Corp.
20.39
-1.24%
GSL-PB Global Ship Lease, Inc.
26.00
+0.31%
AMKBY A.P. Møller - Mærsk A/S
8.11
+1.88%
GOGL Golden Ocean Group Limited
7.12
-2.40%
BWLP BW LPG Limited
9.30
-0.96%
NMM Navios Maritime Partners L.P.
33.26
-0.03%