At close: 4:00:02 PM EST
After hours: 4:48:28 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMS241220C00055000 | 11/21/2024 2:54 PM | 55 | 20.00 | 16.20 | 19.40 | 0.00 | 0.00% | - | 1 | 536.72% |
| MMS241220C00060000 | 12/19/2024 5:32 PM | 60 | 12.52 | 11.10 | 14.50 | 0.00 | 0.00% | 1 | 1 | 427.93% |
| MMS241220C00070000 | 12/20/2024 4:40 PM | 70 | 3.20 | 0.70 | 4.40 | 0.29 | 9.97% | 1 | 6 | 179.49% |
| MMS241220C00075000 | 12/6/2024 8:48 PM | 75 | 1.00 | 0.00 | 1.05 | 0.00 | 0.00% | 4 | 11 | 84.47% |
| MMS241220C00080000 | 12/16/2024 4:12 PM | 80 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 151 | 85.94% |
| MMS241220C00085000 | 12/2/2024 3:26 PM | 85 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 226 | 145.31% |
| MMS241220C00090000 | 11/20/2024 8:54 PM | 90 | 1.00 | 0.00 | 3.00 | 0.00 | 0.00% | 6 | 76 | 409.96% |
| MMS241220C00095000 | 11/20/2024 8:59 PM | 95 | 0.39 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 3 | 321.88% |
| MMS241220C00100000 | 11/20/2024 8:50 PM | 100 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 618.75% |
| MMS241220C00105000 | 12/16/2024 4:50 PM | 105 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 67 | 371.09% |
| MMS241220C00110000 | 11/20/2024 8:06 PM | 110 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 19 | 21 | 726.37% |
| MMS241220C00115000 | 11/20/2024 7:01 PM | 115 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 774.41% |
| MMS241220C00125000 | 11/6/2024 2:33 PM | 125 | 0.85 | 0.00 | 2.00 | 0.00 | 0.00% | - | 1 | 687.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMS241220P00055000 | 11/21/2024 2:33 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 20 | 231.25% |
| MMS241220P00060000 | 11/21/2024 3:40 PM | 60 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 2 | 248.44% |
| MMS241220P00065000 | 11/22/2024 7:56 PM | 65 | 0.29 | 0.00 | 4.80 | 0.00 | 0.00% | 18 | 61 | 381.45% |
| MMS241220P00070000 | 12/20/2024 7:29 PM | 70 | 0.05 | 0.00 | 0.45 | -0.89 | -94.68% | 1 | 29 | 76.37% |
| MMS241220P00075000 | 12/20/2024 5:20 PM | 75 | 1.75 | 0.35 | 4.70 | -2.75 | -61.11% | 4 | 12 | 79.69% |
| MMS241220P00080000 | 12/12/2024 2:53 PM | 80 | 9.10 | 4.70 | 9.50 | 0.00 | 0.00% | 6 | 1,002 | 92.19% |
| MMS241220P00085000 | 11/21/2024 7:52 PM | 85 | 10.38 | 10.00 | 14.50 | 0.00 | 0.00% | 1 | 0 | 185.94% |
Related Tickers
CASS Cass Information Systems, Inc.
41.99
-0.64%
RTO Rentokil Initial plc
25.40
+0.47%
UNF UniFirst Corporation
179.13
+1.05%
FA First Advantage Corporation
18.48
-0.54%
RBA RB Global, Inc.
90.51
-0.39%
DLB Dolby Laboratories, Inc.
77.29
-0.23%
AZZ AZZ Inc.
81.66
+0.11%
VVI Viad Corp
42.91
+0.09%
ABM ABM Industries Incorporated
50.34
-1.56%
ARMK Aramark
37.62
+0.56%