Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VALE240405C00009500 | 2024-03-12 3:08PM EDT | 9.50 | 2.83 | 2.64 | 2.92 | 0.00 | - | - | 6 | 128.13% |
VALE240405C00010000 | 2024-03-12 10:04AM EDT | 10.00 | 2.51 | 2.15 | 2.24 | 0.00 | - | 4 | 12 | 62.50% |
VALE240405C00010500 | 2024-03-21 9:30AM EDT | 10.50 | 1.68 | 1.67 | 1.75 | 0.00 | - | 13 | 13 | 60.94% |
VALE240405C00011000 | 2024-03-25 10:04AM EDT | 11.00 | 1.26 | 1.18 | 1.29 | 0.00 | - | 2 | 2 | 54.69% |
VALE240405C00011500 | 2024-03-19 9:30AM EDT | 11.50 | 0.72 | 0.53 | 0.77 | -0.11 | -13.25% | 1 | 50 | 44.53% |
VALE240405C00012000 | 2024-03-28 3:30PM EDT | 12.00 | 0.28 | 0.28 | 0.30 | -0.02 | -6.67% | 179 | 1,001 | 26.56% |
VALE240405C00012500 | 2024-03-28 3:57PM EDT | 12.50 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1,018 | 2,123 | 25.39% |
VALE240405C00013000 | 2024-03-28 1:25PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 1,252 | 30.47% |
VALE240405C00013500 | 2024-03-26 2:02PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 492 | 37.50% |
VALE240405C00014000 | 2024-03-25 10:55AM EDT | 14.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 573 | 82.03% |
VALE240405C00014500 | 2024-03-22 3:58PM EDT | 14.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 62 | 1,072 | 151.56% |
VALE240405C00025000 | 2024-03-06 10:30AM EDT | 25.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 218.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VALE240405P00009000 | 2024-03-11 9:30AM EDT | 9.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 233.59% |
VALE240405P00010000 | 2024-03-18 9:32AM EDT | 10.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 2 | 15 | 138.28% |
VALE240405P00010500 | 2024-03-15 11:03AM EDT | 10.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 150.00% |
VALE240405P00011000 | 2024-03-28 3:28PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 19 | 9 | 44.53% |
VALE240405P00011500 | 2024-03-28 3:59PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 113 | 370 | 28.91% |
VALE240405P00012000 | 2024-03-28 3:59PM EDT | 12.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 673 | 1,103 | 25.00% |
VALE240405P00012500 | 2024-03-28 3:49PM EDT | 12.50 | 0.38 | 0.35 | 0.38 | -0.02 | -5.00% | 35 | 1,866 | 25.39% |
VALE240405P00013000 | 2024-03-26 12:11PM EDT | 13.00 | 0.86 | 0.78 | 0.84 | -0.14 | -14.00% | 1 | 398 | 33.99% |
VALE240405P00013500 | 2024-03-28 2:38PM EDT | 13.50 | 1.39 | 1.14 | 1.34 | +0.02 | +1.46% | 2 | 80 | 47.66% |
VALE240405P00014000 | 2024-03-13 2:42PM EDT | 14.00 | 1.63 | 1.77 | 1.87 | 0.00 | - | 1 | 80 | 71.09% |
VALE240405P00015000 | 2024-02-22 1:39PM EDT | 15.00 | 1.87 | 2.73 | 2.90 | 0.00 | - | 1 | 0 | 62.50% |
VALE240405P00015500 | 2024-02-23 10:37AM EDT | 15.50 | 2.11 | 3.15 | 3.70 | 0.00 | - | 1 | 0 | 125.00% |
VALE240405P00016000 | 2024-03-13 2:42PM EDT | 16.00 | 3.81 | 2.98 | 3.90 | 0.00 | - | - | 0 | 128.13% |