Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VNQ240419C00075000 | 2024-03-28 10:45AM EDT | 75.00 | 11.80 | 11.60 | 11.80 | +1.90 | +19.19% | 4 | 0 | 42.09% |
VNQ240419C00077000 | 2024-03-20 1:32PM EDT | 77.00 | 7.95 | 9.70 | 9.90 | 0.00 | - | - | 0 | 38.82% |
VNQ240419C00078000 | 2024-03-18 12:19PM EDT | 78.00 | 7.59 | 8.70 | 8.90 | 0.00 | - | - | 0 | 35.65% |
VNQ240419C00079000 | 2024-02-23 3:01PM EDT | 79.00 | 7.07 | 5.90 | 6.20 | 0.00 | - | 2 | 0 | 0.00% |
VNQ240419C00080000 | 2024-03-28 3:09PM EDT | 80.00 | 6.68 | 6.80 | 6.90 | +0.80 | +13.61% | 2 | 33 | 29.20% |
VNQ240419C00081000 | 2024-03-15 9:34AM EDT | 81.00 | 4.65 | 5.80 | 6.00 | 0.00 | - | - | 0 | 27.91% |
VNQ240419C00082000 | 2024-03-22 10:50AM EDT | 82.00 | 3.60 | 4.90 | 5.00 | 0.00 | - | 7 | 7 | 24.44% |
VNQ240419C00083000 | 2024-03-22 12:28PM EDT | 83.00 | 2.64 | 3.90 | 4.10 | 0.00 | - | 2 | 66 | 22.49% |
VNQ240419C00084000 | 2024-03-26 10:57AM EDT | 84.00 | 1.70 | 3.10 | 3.30 | 0.00 | - | 1 | 352 | 21.49% |
VNQ240419C00085000 | 2024-03-28 10:10AM EDT | 85.00 | 2.38 | 2.35 | 2.45 | +0.73 | +44.24% | 4 | 691 | 19.09% |
VNQ240419C00086000 | 2024-03-28 3:57PM EDT | 86.00 | 1.70 | 1.65 | 1.80 | +0.40 | +30.77% | 3 | 560 | 18.34% |
VNQ240419C00087000 | 2024-03-28 3:49PM EDT | 87.00 | 1.10 | 1.10 | 1.15 | +0.36 | +48.65% | 35 | 1,421 | 16.41% |
VNQ240419C00088000 | 2024-03-28 11:20AM EDT | 88.00 | 0.71 | 0.70 | 0.75 | +0.21 | +42.00% | 49 | 643 | 16.14% |
VNQ240419C00089000 | 2024-03-28 2:54PM EDT | 89.00 | 0.43 | 0.40 | 0.45 | +0.13 | +43.33% | 1 | 394 | 15.75% |
VNQ240419C00090000 | 2024-03-28 1:09PM EDT | 90.00 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 12 | 3,168 | 15.38% |
VNQ240419C00091000 | 2024-03-28 2:10PM EDT | 91.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 736 | 15.72% |
VNQ240419C00092000 | 2024-03-28 3:32PM EDT | 92.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 74 | 16.50% |
VNQ240419C00093000 | 2024-03-22 10:34AM EDT | 93.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 663 | 18.75% |
VNQ240419C00094000 | 2024-03-14 9:52AM EDT | 94.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 20.80% |
VNQ240419C00095000 | 2024-03-22 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 22.90% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VNQ240419P00065000 | 2024-03-04 2:28PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 53.13% |
VNQ240419P00070000 | 2024-03-11 12:34PM EDT | 70.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 45.70% |
VNQ240419P00072000 | 2024-03-06 10:54AM EDT | 72.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 40.43% |
VNQ240419P00073000 | 2024-03-21 1:15PM EDT | 73.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 37.89% |
VNQ240419P00074000 | 2024-03-22 3:21PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 31.45% |
VNQ240419P00075000 | 2024-03-22 10:34AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 48 | 32.81% |
VNQ240419P00076000 | 2024-03-25 11:04AM EDT | 76.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 22 | 30.27% |
VNQ240419P00077000 | 2024-03-27 10:50AM EDT | 77.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 27 | 27.74% |
VNQ240419P00078000 | 2024-03-21 3:49PM EDT | 78.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 726 | 25.20% |
VNQ240419P00079000 | 2024-03-27 3:49PM EDT | 79.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 5 | 121 | 22.66% |
VNQ240419P00080000 | 2024-03-28 1:54PM EDT | 80.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 28 | 216 | 20.12% |
VNQ240419P00081000 | 2024-03-28 1:23PM EDT | 81.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 1 | 169 | 19.24% |
VNQ240419P00082000 | 2024-03-28 3:26PM EDT | 82.00 | 0.16 | 0.15 | 0.20 | -0.12 | -42.86% | 18 | 520 | 17.82% |
VNQ240419P00083000 | 2024-03-28 3:29PM EDT | 83.00 | 0.24 | 0.20 | 0.25 | -0.16 | -40.00% | 29 | 357 | 15.92% |
VNQ240419P00084000 | 2024-03-28 3:39PM EDT | 84.00 | 0.39 | 0.35 | 0.40 | -0.36 | -48.00% | 14 | 244 | 15.26% |
VNQ240419P00085000 | 2024-03-28 3:26PM EDT | 85.00 | 0.60 | 0.55 | 0.65 | -0.53 | -46.90% | 4 | 422 | 14.94% |
VNQ240419P00086000 | 2024-03-28 3:50PM EDT | 86.00 | 0.98 | 0.90 | 1.00 | -0.62 | -38.75% | 60 | 356 | 14.50% |
VNQ240419P00087000 | 2024-03-27 3:51PM EDT | 87.00 | 1.96 | 1.35 | 1.45 | 0.00 | - | 3 | 26 | 13.79% |
VNQ240419P00088000 | 2024-03-27 3:16PM EDT | 88.00 | 2.90 | 1.95 | 2.05 | 0.00 | - | 1 | 144 | 13.23% |
VNQ240419P00089000 | 2024-03-27 9:38AM EDT | 89.00 | 4.02 | 2.70 | 2.80 | 0.00 | - | 2 | 12 | 12.99% |
VNQ240419P00090000 | 2024-03-20 10:46AM EDT | 90.00 | 5.40 | 3.50 | 3.70 | 0.00 | - | 2 | 2 | 13.92% |
VNQ240419P00091000 | 2024-03-28 3:32PM EDT | 91.00 | 4.50 | 4.40 | 4.60 | -0.50 | -10.00% | 2 | 4 | 13.58% |
VNQ240419P00092000 | 2024-03-21 9:57AM EDT | 92.00 | 5.90 | 5.40 | 5.60 | 0.00 | - | 1 | 3 | 15.77% |
VNQ240419P00095000 | 2024-02-26 10:32AM EDT | 95.00 | 10.80 | 8.90 | 9.40 | 0.00 | - | 1 | 1 | 41.36% |