Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
V240621C00150000 | 2024-03-01 4:46PM EDT | 2024-06-21 | 135.13 | 128.95 | 132.50 | 0.00 | - | 60 | 128 | 78.71% |
V240920C00150000 | 2024-02-16 4:06PM EDT | 2024-09-20 | 132.44 | 135.40 | 138.40 | 0.00 | - | 2 | 2 | 81.60% |
V241018C00150000 | 2024-02-08 3:47PM EDT | 2024-10-18 | 130.70 | 132.85 | 135.55 | 0.00 | - | 1 | 1 | 66.73% |
V241115C00150000 | 2024-02-06 3:06PM EDT | 2024-11-15 | 130.25 | 131.60 | 134.05 | 0.00 | - | - | 1 | 57.52% |
V250117C00150000 | 2024-03-28 1:16PM EDT | 2025-01-17 | 132.17 | 132.50 | 136.40 | -9.34 | -6.60% | 3 | 47 | 56.24% |
V260116C00150000 | 2024-03-05 4:30PM EDT | 2026-01-16 | 139.10 | 137.50 | 142.50 | 0.00 | - | 2 | 37 | 50.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
V240517P00150000 | 2024-01-18 3:32PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 66.99% |
V240621P00150000 | 2024-03-06 4:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.37 | -0.08 | -80.00% | 5 | 256 | 55.37% |
V240719P00150000 | 2024-02-29 3:14PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.42 | 0.00 | - | 2 | 10 | 53.76% |
V240920P00150000 | 2024-03-13 9:30AM EDT | 2024-09-20 | 0.21 | 0.05 | 0.46 | 0.00 | - | 1 | 48 | 43.68% |
V241018P00150000 | 2024-03-07 3:32PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.62 | 0.00 | - | 2 | 9 | 42.53% |
V241115P00150000 | 2024-03-26 10:21AM EDT | 2024-11-15 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 16 | 40.69% |
V241220P00150000 | 2024-03-06 3:57PM EDT | 2024-12-20 | 0.48 | 0.30 | 0.49 | 0.00 | - | 2 | 23 | 35.82% |
V250117P00150000 | 2024-03-27 3:02PM EDT | 2025-01-17 | 0.51 | 0.44 | 0.51 | 0.00 | - | 2 | 159 | 34.28% |
V250516P00150000 | 2024-02-29 1:15PM EDT | 2025-05-16 | 1.12 | 0.54 | 1.14 | 0.00 | - | 22 | 12 | 33.20% |
V250620P00150000 | 2024-03-15 12:52PM EDT | 2025-06-20 | 1.05 | 0.86 | 1.29 | 0.00 | - | 2 | 353 | 32.64% |
V250919P00150000 | 2024-03-27 3:25PM EDT | 2025-09-19 | 1.31 | 0.91 | 2.14 | 0.00 | - | 4 | 269 | 33.04% |
V260116P00150000 | 2024-03-27 2:16PM EDT | 2026-01-16 | 1.94 | 1.20 | 3.20 | 0.00 | - | 11 | 39 | 32.84% |