Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
V240328C00230000 | 2024-03-05 4:35PM EDT | 2024-03-28 | 49.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
V240405C00230000 | 2024-03-11 10:22AM EDT | 2024-04-05 | 50.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
V240419C00230000 | 2024-02-20 12:12PM EDT | 2024-04-19 | 47.30 | 59.50 | 63.20 | 0.00 | - | 1 | 13 | 121.84% |
V240426C00230000 | 2024-03-27 10:11AM EDT | 2024-04-26 | 49.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
V240621C00230000 | 2024-03-27 10:00AM EDT | 2024-06-21 | 52.00 | 0.00 | 0.00 | 0.00 | - | 5 | 392 | 0.00% |
V240719C00230000 | 2024-03-06 4:46PM EDT | 2024-07-19 | 55.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
V240920C00230000 | 2024-02-23 11:18AM EDT | 2024-09-20 | 63.22 | 58.70 | 62.00 | 0.00 | - | 1 | 73 | 45.04% |
V241018C00230000 | 2024-02-27 2:47PM EDT | 2024-10-18 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
V241115C00230000 | 2024-03-01 11:04AM EDT | 2024-11-15 | 63.45 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
V241220C00230000 | 2024-03-05 4:07PM EDT | 2024-12-20 | 60.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
V250117C00230000 | 2024-03-27 10:30AM EDT | 2025-01-17 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,166 | 0.00% |
V250516C00230000 | 2024-03-18 11:53AM EDT | 2025-05-16 | 72.90 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
V250620C00230000 | 2024-03-12 3:34PM EDT | 2025-06-20 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
V250919C00230000 | 2024-03-19 3:47PM EDT | 2025-09-19 | 77.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
V260116C00230000 | 2024-03-20 2:30PM EDT | 2026-01-16 | 82.74 | 0.00 | 0.00 | 0.00 | - | 8 | 135 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
V240328P00230000 | 2024-03-20 1:43PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 50.00% |
V240405P00230000 | 2024-03-19 9:51AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
V240412P00230000 | 2024-03-27 10:47AM EDT | 2024-04-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
V240419P00230000 | 2024-03-27 12:56PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 73 | 12.50% |
V240426P00230000 | 2024-03-25 1:36PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
V240517P00230000 | 2024-03-27 12:27PM EDT | 2024-05-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 12.50% |
V240621P00230000 | 2024-03-27 2:29PM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,965 | 6.25% |
V240719P00230000 | 2024-03-27 1:40PM EDT | 2024-07-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
V240920P00230000 | 2024-03-25 2:12PM EDT | 2024-09-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 238 | 6.25% |
V241018P00230000 | 2024-03-25 12:42PM EDT | 2024-10-18 | 2.42 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 6.25% |
V241115P00230000 | 2024-03-27 11:18AM EDT | 2024-11-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 60 | 82 | 6.25% |
V241220P00230000 | 2024-03-20 1:34PM EDT | 2024-12-20 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
V250117P00230000 | 2024-03-27 1:57PM EDT | 2025-01-17 | 4.27 | 0.00 | 0.00 | 0.00 | - | 56 | 2,433 | 3.13% |
V250516P00230000 | 2024-03-25 3:55PM EDT | 2025-05-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 3.13% |
V250620P00230000 | 2024-03-25 12:18PM EDT | 2025-06-20 | 6.64 | 0.00 | 0.00 | 0.00 | - | 25 | 427 | 3.13% |
V250919P00230000 | 2024-03-22 3:24PM EDT | 2025-09-19 | 7.29 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 3.13% |
V260116P00230000 | 2024-03-27 3:55PM EDT | 2026-01-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 138 | 376 | 3.13% |