Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VRSN240419C00180000 | 2024-02-22 10:32AM EDT | 180.00 | 17.35 | 11.60 | 12.60 | 0.00 | - | 2 | 2 | 28.72% |
VRSN240419C00185000 | 2024-03-15 1:26PM EDT | 185.00 | 8.20 | 7.70 | 9.80 | 0.00 | - | 20 | 21 | 31.31% |
VRSN240419C00190000 | 2024-03-18 2:42PM EDT | 190.00 | 5.12 | 4.40 | 4.80 | +0.12 | +2.40% | 15 | 99 | 21.09% |
VRSN240419C00195000 | 2024-03-18 2:42PM EDT | 195.00 | 2.62 | 2.10 | 2.50 | +0.37 | +16.44% | 14 | 85 | 19.89% |
VRSN240419C00200000 | 2024-03-18 1:32PM EDT | 200.00 | 1.30 | 0.75 | 1.20 | +0.20 | +18.18% | 14 | 363 | 19.63% |
VRSN240419C00210000 | 2024-03-14 2:54PM EDT | 210.00 | 0.25 | 0.00 | 1.75 | +0.05 | +25.00% | 1 | 46 | 34.24% |
VRSN240419C00220000 | 2024-03-05 10:42AM EDT | 220.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 7 | 42 | 26.56% |
VRSN240419C00230000 | 2024-02-09 1:14PM EDT | 230.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 1 | 58.62% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VRSN240419P00170000 | 2024-03-15 1:33PM EDT | 170.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | - | 2 | 26.66% |
VRSN240419P00175000 | 2024-03-15 2:49PM EDT | 175.00 | 0.37 | 0.30 | 0.50 | -0.20 | -35.09% | 1 | 33 | 21.22% |
VRSN240419P00180000 | 2024-03-15 10:00AM EDT | 180.00 | 0.98 | 0.70 | 0.95 | 0.00 | - | 1 | 90 | 19.28% |
VRSN240419P00185000 | 2024-03-18 3:28PM EDT | 185.00 | 1.70 | 1.65 | 1.95 | -0.39 | -18.66% | 15 | 1,227 | 18.07% |
VRSN240419P00190000 | 2024-03-18 3:35PM EDT | 190.00 | 3.30 | 3.20 | 3.70 | -0.50 | -13.16% | 26 | 1,185 | 16.77% |
VRSN240419P00195000 | 2024-03-18 3:53PM EDT | 195.00 | 6.20 | 6.10 | 6.50 | +0.60 | +10.71% | 17 | 58 | 15.60% |
VRSN240419P00200000 | 2024-03-18 3:55PM EDT | 200.00 | 10.00 | 9.80 | 10.50 | +0.02 | +0.20% | 4 | 23 | 15.66% |