UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,973.91 +1,194.55 (+2.61%)
Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524C00200000 | 2024-04-29 1:13PM EDT | 200.00 | 73.00 | 66.95 | 68.75 | 0.00 | - | 2 | 3 | 56.45% |
| V240524C00240000 | 2024-04-29 2:32PM EDT | 240.00 | 32.70 | 27.15 | 29.05 | 0.00 | - | 1 | 3 | 37.33% |
| V240524C00245000 | 2024-04-25 11:22AM EDT | 245.00 | 29.00 | 22.45 | 24.45 | 0.00 | - | - | 1 | 34.89% |
| V240524C00250000 | 2024-04-25 10:25AM EDT | 250.00 | 22.50 | 17.50 | 19.65 | 0.00 | - | 20 | 21 | 30.56% |
| V240524C00255000 | 2024-04-26 12:22PM EDT | 255.00 | 21.10 | 13.25 | 14.80 | 0.00 | - | 10 | 11 | 25.56% |
| V240524C00260000 | 2024-05-02 3:54PM EDT | 260.00 | 10.00 | 9.45 | 10.15 | -8.00 | -44.44% | 3 | 9 | 20.94% |
| V240524C00265000 | 2024-05-02 3:03PM EDT | 265.00 | 6.67 | 5.90 | 6.95 | -1.81 | -21.34% | 2 | 12 | 20.80% |
| V240524C00270000 | 2024-05-02 3:49PM EDT | 270.00 | 3.40 | 3.20 | 3.55 | -1.15 | -25.27% | 31 | 73 | 17.26% |
| V240524C00275000 | 2024-05-02 3:40PM EDT | 275.00 | 1.67 | 0.99 | 1.81 | -0.15 | -8.24% | 33 | 114 | 16.90% |
| V240524C00280000 | 2024-05-02 2:30PM EDT | 280.00 | 0.73 | 0.56 | 0.83 | -0.21 | -22.34% | 28 | 113 | 16.76% |
| V240524C00285000 | 2024-05-02 2:22PM EDT | 285.00 | 0.29 | 0.12 | 0.27 | -0.24 | -45.28% | 4 | 457 | 15.89% |
| V240524C00290000 | 2024-05-02 2:53PM EDT | 290.00 | 0.13 | 0.10 | 0.26 | -0.06 | -31.58% | 36 | 256 | 19.12% |
| V240524C00295000 | 2024-05-01 3:15PM EDT | 295.00 | 0.18 | 0.00 | 0.19 | 0.00 | - | 12 | 308 | 21.05% |
| V240524C00300000 | 2024-05-01 9:38AM EDT | 300.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 1 | 34 | 23.54% |
| V240524C00305000 | 2024-05-02 2:05PM EDT | 305.00 | 0.05 | 0.00 | 0.41 | -0.09 | -64.29% | 10 | 31 | 30.76% |
| V240524C00320000 | 2024-04-30 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 37.21% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524P00200000 | 2024-04-12 12:39PM EDT | 200.00 | 0.11 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 55.18% |
| V240524P00215000 | 2024-04-23 10:57AM EDT | 215.00 | 0.16 | 0.00 | 0.43 | 0.00 | - | - | 4 | 48.73% |
| V240524P00225000 | 2024-04-26 9:30AM EDT | 225.00 | 0.08 | 0.02 | 0.47 | 0.00 | - | 1 | 1 | 40.87% |
| V240524P00230000 | 2024-04-26 10:52AM EDT | 230.00 | 0.13 | 0.03 | 0.15 | 0.00 | - | 8 | 17 | 29.88% |
| V240524P00235000 | 2024-05-02 2:05PM EDT | 235.00 | 0.08 | 0.05 | 0.25 | -0.12 | -60.00% | 10 | 30 | 28.59% |
| V240524P00240000 | 2024-04-30 11:01AM EDT | 240.00 | 0.33 | 0.07 | 0.31 | +0.13 | +65.00% | 2 | 12 | 25.73% |
| V240524P00245000 | 2024-05-02 3:12PM EDT | 245.00 | 0.25 | 0.20 | 0.28 | -0.06 | -19.35% | 1 | 47 | 21.27% |
| V240524P00250000 | 2024-05-02 3:12PM EDT | 250.00 | 0.40 | 0.42 | 0.92 | +0.05 | +14.29% | 28 | 42 | 23.35% |
| V240524P00255000 | 2024-05-02 12:08PM EDT | 255.00 | 0.93 | 0.44 | 1.12 | -0.13 | -12.26% | 17 | 102 | 19.67% |
| V240524P00260000 | 2024-05-02 3:57PM EDT | 260.00 | 1.67 | 1.18 | 2.30 | +0.27 | +19.29% | 9 | 147 | 19.89% |
| V240524P00265000 | 2024-05-02 3:30PM EDT | 265.00 | 2.96 | 2.69 | 3.25 | -0.64 | -17.78% | 8 | 221 | 16.63% |
| V240524P00270000 | 2024-05-02 3:40PM EDT | 270.00 | 5.20 | 5.20 | 5.55 | -0.66 | -11.26% | 11 | 126 | 15.78% |
| V240524P00275000 | 2024-05-02 9:55AM EDT | 275.00 | 9.24 | 8.40 | 9.70 | +1.53 | +19.84% | 3 | 47 | 19.10% |
| V240524P00280000 | 2024-05-02 12:25PM EDT | 280.00 | 12.57 | 12.20 | 13.70 | +4.86 | +63.04% | 6 | 27 | 19.64% |
| V240524P00285000 | 2024-04-23 3:46PM EDT | 285.00 | 12.73 | 16.55 | 18.60 | 0.00 | - | 4 | 15 | 23.62% |
| V240524P00290000 | 2024-05-01 9:36AM EDT | 290.00 | 21.18 | 21.55 | 23.40 | 0.00 | - | 6 | 0 | 26.42% |
© 2024 Yahoo. All rights reserved.