Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VFC240802C00025000 | 2024-07-22 1:57PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 18 | 128.13% |
VFC240809C00025000 | 2024-07-03 12:45PM EDT | 2024-08-09 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 1 | 98.44% |
VFC240816C00025000 | 2024-07-25 12:55PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 1,960 | 82.81% |
VFC240823C00025000 | 2024-07-17 2:03PM EDT | 2024-08-23 | 0.06 | 0.01 | 0.15 | 0.00 | - | - | 4 | 87.50% |
VFC240920C00025000 | 2024-07-19 1:21PM EDT | 2024-09-20 | 0.09 | 0.04 | 0.10 | 0.00 | - | 1 | 1 | 60.16% |
VFC241115C00025000 | 2024-07-26 10:45AM EDT | 2024-11-15 | 0.27 | 0.25 | 0.30 | 0.00 | - | 1 | 5,028 | 57.42% |
VFC250117C00025000 | 2024-07-25 11:07AM EDT | 2025-01-17 | 0.44 | 0.46 | 0.49 | 0.00 | - | 2 | 2,255 | 53.66% |
VFC250221C00025000 | 2024-07-18 11:05AM EDT | 2025-02-21 | 0.67 | 0.56 | 0.64 | 0.00 | - | 1 | 1,018 | 52.78% |
VFC250321C00025000 | 2024-07-24 10:30AM EDT | 2025-03-21 | 0.62 | 0.68 | 0.73 | 0.00 | - | 10 | 262 | 52.34% |
VFC250620C00025000 | 2024-07-26 1:55PM EDT | 2025-06-20 | 1.03 | 0.83 | 1.09 | +0.13 | +14.44% | 2 | 12 | 52.39% |
VFC250919C00025000 | 2024-07-25 10:37AM EDT | 2025-09-19 | 1.38 | 1.35 | 1.47 | 0.00 | - | 5 | 149 | 51.66% |
VFC260116C00025000 | 2024-07-22 3:57PM EDT | 2026-01-16 | 1.65 | 1.74 | 1.97 | 0.00 | - | 47 | 4,806 | 51.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VFC240816P00025000 | 2024-03-27 10:06AM EDT | 2024-08-16 | 10.30 | 10.90 | 12.20 | 0.00 | - | 6 | 0 | 333.40% |
VFC241115P00025000 | 2024-04-08 3:59PM EDT | 2024-11-15 | 11.40 | 12.35 | 12.60 | 0.00 | - | 2 | 0 | 169.97% |
VFC250117P00025000 | 2024-07-16 3:29PM EDT | 2025-01-17 | 10.83 | 8.75 | 9.20 | 0.00 | - | 2 | 155 | 57.52% |
VFC250321P00025000 | 2024-07-12 9:30AM EDT | 2025-03-21 | 11.32 | 8.35 | 9.35 | 0.00 | - | 17 | 17 | 53.27% |
VFC250919P00025000 | 2024-07-09 3:29PM EDT | 2025-09-19 | 12.05 | 9.15 | 9.45 | 0.00 | - | 17 | 83 | 42.02% |
VFC260116P00025000 | 2024-07-11 9:48AM EDT | 2026-01-16 | 11.96 | 9.40 | 11.15 | 0.00 | - | 10 | 103 | 60.74% |