Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VLY240419C00006000 | 2024-03-18 11:03AM EDT | 6.00 | 1.68 | 1.90 | 2.30 | 0.00 | - | 1 | 205 | 108.59% |
VLY240419C00007000 | 2024-03-28 9:30AM EDT | 7.00 | 1.15 | 1.05 | 1.20 | +0.22 | +23.66% | 1 | 212 | 68.36% |
VLY240419C00008000 | 2024-03-28 12:33PM EDT | 8.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 16 | 11,392 | 46.48% |
VLY240419C00009000 | 2024-03-27 10:17AM EDT | 9.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 1,408 | 51.56% |
VLY240419C00010000 | 2024-03-21 10:34AM EDT | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 153 | 64.06% |
VLY240419C00011000 | 2024-03-06 12:21PM EDT | 11.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 21 | 124.61% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VLY240419P00001000 | 2024-03-06 1:43PM EDT | 1.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 19 | 19 | 587.50% |
VLY240419P00002000 | 2024-03-07 10:30AM EDT | 2.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 539.06% |
VLY240419P00003000 | 2024-03-08 11:09AM EDT | 3.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 901 | 341.41% |
VLY240419P00004000 | 2024-03-25 10:19AM EDT | 4.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 1,872 | 146.88% |
VLY240419P00005000 | 2024-03-27 2:42PM EDT | 5.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 15 | 2,473 | 166.41% |
VLY240419P00006000 | 2024-03-28 12:36PM EDT | 6.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 7,823 | 89.06% |
VLY240419P00007000 | 2024-03-28 11:48AM EDT | 7.00 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 13 | 3,093 | 60.16% |
VLY240419P00008000 | 2024-03-28 11:58AM EDT | 8.00 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 5 | 3,802 | 47.27% |
VLY240419P00009000 | 2024-03-22 2:42PM EDT | 9.00 | 1.31 | 1.00 | 1.15 | 0.00 | - | 1,000 | 2,047 | 52.73% |
VLY240419P00010000 | 2024-03-14 11:47AM EDT | 10.00 | 2.55 | 1.80 | 3.00 | 0.00 | - | 1 | 9 | 121.48% |
VLY240419P00011000 | 2024-03-11 3:33PM EDT | 11.00 | 2.95 | 2.75 | 3.20 | 0.00 | - | 1 | 2 | 110.55% |