Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
V240328C00240000 | 2024-03-22 1:32PM EDT | 2024-03-28 | 44.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
V240412C00240000 | 2024-03-27 9:50AM EDT | 2024-04-12 | 40.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
V240419C00240000 | 2024-03-27 9:50AM EDT | 2024-04-19 | 40.94 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
V240503C00240000 | 2024-03-27 9:50AM EDT | 2024-05-03 | 41.66 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
V240517C00240000 | 2024-03-25 3:20PM EDT | 2024-05-17 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
V240621C00240000 | 2024-03-27 10:55AM EDT | 2024-06-21 | 41.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2,802 | 0.00% |
V240719C00240000 | 2024-03-22 11:32AM EDT | 2024-07-19 | 49.69 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
V240920C00240000 | 2024-03-22 3:20PM EDT | 2024-09-20 | 51.60 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
V241018C00240000 | 2024-03-14 9:43AM EDT | 2024-10-18 | 57.74 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
V241115C00240000 | 2024-03-25 3:59PM EDT | 2024-11-15 | 51.85 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
V241220C00240000 | 2024-03-27 2:30PM EDT | 2024-12-20 | 50.05 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
V250117C00240000 | 2024-03-20 1:09PM EDT | 2025-01-17 | 60.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,887 | 0.00% |
V250516C00240000 | 2024-03-21 9:42AM EDT | 2025-05-16 | 66.34 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
V250620C00240000 | 2024-03-22 11:13AM EDT | 2025-06-20 | 64.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
V260116C00240000 | 2024-03-27 12:37PM EDT | 2026-01-16 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
V240328P00240000 | 2024-03-27 11:18AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 50.00% |
V240405P00240000 | 2024-03-26 10:36AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 25.00% |
V240412P00240000 | 2024-03-27 1:20PM EDT | 2024-04-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
V240419P00240000 | 2024-03-27 11:59AM EDT | 2024-04-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 33 | 228 | 12.50% |
V240426P00240000 | 2024-03-20 1:29PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
V240517P00240000 | 2024-03-27 2:46PM EDT | 2024-05-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 176 | 6.25% |
V240621P00240000 | 2024-03-27 3:31PM EDT | 2024-06-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 1,647 | 6.25% |
V240719P00240000 | 2024-03-26 1:42PM EDT | 2024-07-19 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
V240920P00240000 | 2024-03-27 12:10PM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,427 | 6.25% |
V241018P00240000 | 2024-03-27 10:43AM EDT | 2024-10-18 | 3.57 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 3.13% |
V241115P00240000 | 2024-03-20 1:34PM EDT | 2024-11-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 3.13% |
V241220P00240000 | 2024-03-26 9:58AM EDT | 2024-12-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 3.13% |
V250117P00240000 | 2024-03-27 10:39AM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6,468 | 3.13% |
V250516P00240000 | 2024-03-27 9:52AM EDT | 2025-05-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 3.13% |
V250620P00240000 | 2024-03-27 2:38PM EDT | 2025-06-20 | 8.54 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 3.13% |
V250919P00240000 | 2024-03-21 3:32PM EDT | 2025-09-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 3.13% |
V260116P00240000 | 2024-03-27 3:10PM EDT | 2026-01-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 16 | 588 | 3.13% |