At close: January 3 at 4:00:02 PM EST
After hours: January 3 at 8:00:00 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MC250117C00030000 | 7/25/2024 1:30 PM | 30 | 35.60 | 35.80 | 40.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MC250117C00050000 | 1/2/2025 5:11 PM | 50 | 24.80 | 22.90 | 27.10 | 0.00 | 0.00% | 1 | 6 | 112.11% |
| MC250117C00055000 | 12/2/2024 8:46 PM | 55 | 22.27 | 18.30 | 21.90 | 0.00 | 0.00% | 1 | 25 | 98.44% |
| MC250117C00060000 | 1/3/2025 4:09 PM | 60 | 14.85 | 13.10 | 17.10 | 0.65 | 4.58% | 2 | 55 | 75.00% |
| MC250117C00065000 | 1/3/2025 7:40 PM | 65 | 10.30 | 8.20 | 12.20 | 2.40 | 30.38% | 63 | 112 | 57.32% |
| MC250117C00070000 | 12/30/2024 6:47 PM | 70 | 5.19 | 3.50 | 7.40 | 0.00 | 0.00% | 1 | 49 | 83.81% |
| MC250117C00075000 | 1/2/2025 7:05 PM | 75 | 1.56 | 1.30 | 3.70 | 0.00 | 0.00% | 4 | 259 | 66.85% |
| MC250117C00080000 | 12/23/2024 6:09 PM | 80 | 0.70 | 0.05 | 2.15 | 0.00 | 0.00% | 2 | 29 | 51.42% |
| MC250117C00085000 | 12/17/2024 2:43 PM | 85 | 0.43 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 11 | 63.23% |
| MC250117C00090000 | 11/8/2024 3:07 PM | 90 | 0.75 | 0.05 | 0.45 | 0.00 | 0.00% | 8 | 77 | 62.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MC250117P00040000 | 8/13/2024 1:30 PM | 40 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| MC250117P00045000 | 9/10/2024 1:30 PM | 45 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| MC250117P00050000 | 10/30/2024 1:30 PM | 50 | 0.55 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 4 | 150.29% |
| MC250117P00055000 | 10/30/2024 1:30 PM | 55 | 0.90 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 4 | 126.17% |
| MC250117P00060000 | 12/30/2024 7:01 PM | 60 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 15 | 65.82% |
| MC250117P00065000 | 11/11/2024 5:57 PM | 65 | 0.75 | 0.35 | 0.90 | 0.00 | 0.00% | 8 | 30 | 68.46% |
| MC250117P00070000 | 12/27/2024 3:30 PM | 70 | 0.80 | 0.00 | 2.60 | 0.00 | 0.00% | 10 | 16 | 57.86% |
| MC250117P00075000 | 12/27/2024 3:27 PM | 75 | 2.35 | 0.55 | 3.90 | 0.00 | 0.00% | 5 | 25 | 67.92% |
| MC250117P00080000 | 11/13/2024 4:47 PM | 80 | 5.90 | 4.70 | 7.60 | 0.00 | 0.00% | 1 | 1 | 78.64% |
| MC250117P00085000 | 11/13/2024 4:47 PM | 85 | 9.50 | 8.90 | 13.10 | 0.00 | 0.00% | - | 1 | 67.77% |
Related Tickers
PJT PJT Partners Inc.
156.52
-0.04%
EVR Evercore Inc.
277.69
+0.56%
PIPR Piper Sandler Companies
301.43
+0.71%
HLI Houlihan Lokey, Inc.
171.53
-0.03%
SF Stifel Financial Corp.
108.16
+1.91%
LAZ Lazard, Inc.
49.47
-2.50%
BGC BGC Group, Inc.
9.50
+1.82%
VIRT Virtu Financial, Inc.
35.78
-0.80%
LPLA LPL Financial Holdings Inc.
333.09
+1.55%
SNEX StoneX Group Inc.
102.71
+2.49%