Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VNQ240621C00085000 | 2024-05-21 12:01PM EDT | 2024-06-21 | 1.05 | 1.05 | 1.15 | -0.25 | -19.23% | 3 | 713 | 15.04% |
VNQ240719C00085000 | 2024-05-21 1:30PM EDT | 2024-07-19 | 1.51 | 1.50 | 1.60 | -0.46 | -23.35% | 6 | 14 | 14.33% |
VNQ240920C00085000 | 2024-05-20 12:14PM EDT | 2024-09-20 | 3.31 | 2.85 | 3.00 | 0.00 | - | 6 | 235 | 17.20% |
VNQ241220C00085000 | 2024-05-16 1:07PM EDT | 2024-12-20 | 5.16 | 4.30 | 4.50 | 0.00 | - | 7 | 16 | 18.87% |
VNQ250117C00085000 | 2024-05-15 3:11PM EDT | 2025-01-17 | 5.30 | 4.50 | 4.70 | 0.00 | - | 30 | 503 | 18.48% |
VNQ260116C00085000 | 2024-05-10 3:35PM EDT | 2026-01-16 | 7.80 | 8.10 | 8.50 | 0.00 | - | 10 | 92 | 20.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VNQ240621P00085000 | 2024-05-21 12:46PM EDT | 2024-06-21 | 1.55 | 1.50 | 1.60 | +0.30 | +24.00% | 100 | 531 | 11.77% |
VNQ240719P00085000 | 2024-05-20 12:04PM EDT | 2024-07-19 | 2.15 | 2.35 | 2.45 | 0.00 | - | 6 | 4 | 14.93% |
VNQ240920P00085000 | 2024-05-21 11:14AM EDT | 2024-09-20 | 3.20 | 3.10 | 3.30 | +0.20 | +6.67% | 1 | 542 | 14.81% |
VNQ250117P00085000 | 2024-05-09 11:50AM EDT | 2025-01-17 | 6.10 | 4.80 | 5.00 | 0.00 | - | 7 | 81 | 16.78% |
VNQ260116P00085000 | 2024-05-14 10:41AM EDT | 2026-01-16 | 8.40 | 7.80 | 8.30 | 0.00 | - | 5 | 26 | 18.24% |