Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VC240419C00090000 | 2024-03-18 10:18AM EDT | 90.00 | 24.60 | 16.40 | 19.00 | 0.00 | - | 5 | 1 | 76.56% |
VC240419C00100000 | 2024-04-09 1:50PM EDT | 100.00 | 14.70 | 6.40 | 9.00 | 0.00 | - | 2 | 3 | 107.76% |
VC240419C00105000 | 2024-04-12 2:02PM EDT | 105.00 | 5.40 | 2.85 | 3.20 | 0.00 | - | 1 | 1 | 38.57% |
VC240419C00110000 | 2024-04-15 3:16PM EDT | 110.00 | 1.30 | 0.40 | 0.60 | 0.00 | - | 6 | 13 | 37.50% |
VC240419C00115000 | 2024-04-12 2:27PM EDT | 115.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 6 | 48 | 76.07% |
VC240419C00120000 | 2024-04-08 3:22PM EDT | 120.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 80.27% |
VC240419C00125000 | 2024-04-05 9:55AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 102.73% |
VC240419C00135000 | 2024-04-17 2:14PM EDT | 135.00 | 0.08 | 0.00 | 0.05 | -0.89 | -91.75% | 1 | 4 | 101.56% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VC240419P00090000 | 2024-03-05 1:34PM EDT | 90.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 3 | 117.58% |
VC240419P00095000 | 2024-03-22 3:57PM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 101.86% |
VC240419P00100000 | 2024-04-09 2:28PM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 54.49% |
VC240419P00105000 | 2024-04-04 12:03PM EDT | 105.00 | 0.46 | 0.40 | 0.55 | 0.00 | - | 2 | 10 | 39.89% |
VC240419P00110000 | 2024-04-17 12:52PM EDT | 110.00 | 3.00 | 1.95 | 3.00 | +0.80 | +36.36% | 5 | 76 | 40.23% |
VC240419P00115000 | 2024-04-15 12:24PM EDT | 115.00 | 6.73 | 6.80 | 8.00 | 0.00 | - | 1 | 80 | 75.68% |
VC240419P00120000 | 2024-03-05 4:48PM EDT | 120.00 | 7.00 | 9.00 | 10.30 | 0.00 | - | - | 6 | 0.00% |
VC240419P00125000 | 2024-03-15 3:23PM EDT | 125.00 | 12.40 | 14.00 | 16.80 | 0.00 | - | - | 0 | 0.00% |