Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VTWO240621C00040000 | 2024-02-05 4:55PM EDT | 40.00 | 36.40 | 41.10 | 45.40 | 0.00 | - | 1 | 0 | 293.36% |
VTWO240621C00062000 | 2023-11-15 4:30PM EDT | 62.00 | 12.90 | 17.50 | 21.30 | 0.00 | - | - | 5 | 55.47% |
VTWO240621C00063000 | 2023-11-14 12:05PM EDT | 63.00 | 11.20 | 17.10 | 20.50 | 0.00 | - | 5 | 6 | 87.40% |
VTWO240621C00069000 | 2023-12-27 10:30AM EDT | 69.00 | 16.00 | 11.10 | 14.30 | 0.00 | - | 1 | 6 | 58.01% |
VTWO240621C00070000 | 2024-02-07 2:29PM EDT | 70.00 | 10.40 | 13.60 | 16.80 | 0.00 | - | 5 | 8 | 136.23% |
VTWO240621C00071000 | 2023-11-21 11:38AM EDT | 71.00 | 5.44 | 10.40 | 13.70 | 0.00 | - | - | 1 | 86.67% |
VTWO240621C00072000 | 2024-05-09 11:20AM EDT | 72.00 | 11.50 | 8.10 | 9.90 | 0.00 | - | 9 | 40 | 52.98% |
VTWO240621C00073000 | 2024-05-23 2:19PM EDT | 73.00 | 9.00 | 6.70 | 9.00 | 0.00 | - | 2 | 6 | 51.51% |
VTWO240621C00074000 | 2023-12-04 1:23PM EDT | 74.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VTWO240621C00075000 | 2024-04-25 11:31AM EDT | 75.00 | 6.20 | 8.00 | 8.90 | 0.00 | - | 1 | 1 | 72.36% |
VTWO240621C00076000 | 2024-05-10 9:30AM EDT | 76.00 | 8.80 | 5.20 | 6.00 | 0.00 | - | 1 | 5 | 37.94% |
VTWO240621C00077000 | 2024-05-29 10:47AM EDT | 77.00 | 5.54 | 4.30 | 5.10 | 0.00 | - | 1 | 0 | 35.45% |
VTWO240621C00078000 | 2024-05-30 3:45PM EDT | 78.00 | 4.98 | 3.30 | 4.10 | 0.00 | - | 2 | 3 | 30.47% |
VTWO240621C00079000 | 2024-01-09 1:28PM EDT | 79.00 | 4.82 | 4.00 | 5.00 | 0.00 | - | - | 1 | 56.91% |
VTWO240621C00080000 | 2024-05-31 11:47AM EDT | 80.00 | 3.40 | 1.65 | 2.60 | 0.00 | - | 3 | 30 | 28.00% |
VTWO240621C00081000 | 2024-06-06 3:58PM EDT | 81.00 | 2.08 | 0.00 | 2.00 | 0.00 | - | 1 | 27 | 27.47% |
VTWO240621C00085000 | 2024-06-07 2:49PM EDT | 85.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 21 | 273 | 20.17% |
VTWO240621C00090000 | 2024-06-04 9:38AM EDT | 90.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 110 | 41.31% |
VTWO240621C00095000 | 2024-06-05 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 108 | 55.23% |
VTWO240621C00100000 | 2024-06-04 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 102 | 52.73% |
VTWO240621C00105000 | 2024-06-03 2:22PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
VTWO240621C00110000 | 2024-06-03 12:32PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 91.11% |
VTWO240621C00115000 | 2024-06-03 11:40AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 101.27% |
VTWO240621C00120000 | 2024-06-03 1:13PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 110.74% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VTWO240621P00050000 | 2023-11-10 12:06PM EDT | 50.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 146.68% |
VTWO240621P00055000 | 2023-11-10 12:07PM EDT | 55.00 | 0.79 | 0.05 | 0.75 | 0.00 | - | - | 4 | 122.27% |
VTWO240621P00063000 | 2023-11-15 11:43AM EDT | 63.00 | 1.20 | 0.00 | 2.75 | 0.00 | - | 2 | 2 | 122.07% |
VTWO240621P00065000 | 2024-05-10 11:55AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 52.73% |
VTWO240621P00066000 | 2024-03-11 9:56AM EDT | 66.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 1 | 1 | 67.58% |
VTWO240621P00067000 | 2024-04-01 10:04AM EDT | 67.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 68.46% |
VTWO240621P00070000 | 2024-05-24 9:43AM EDT | 70.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 51 | 57.23% |
VTWO240621P00072000 | 2024-04-01 3:11PM EDT | 72.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 59.62% |
VTWO240621P00074000 | 2024-05-01 1:25PM EDT | 74.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.34% |
VTWO240621P00075000 | 2024-05-20 11:58AM EDT | 75.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 1 | 61 | 51.27% |
VTWO240621P00076000 | 2024-03-14 12:06PM EDT | 76.00 | 1.35 | 0.75 | 1.80 | 0.00 | - | 1 | 1 | 51.71% |
VTWO240621P00077000 | 2024-05-28 9:37AM EDT | 77.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 24 | 29.40% |
VTWO240621P00079000 | 2024-05-29 10:08AM EDT | 79.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 13 | 21.19% |
VTWO240621P00080000 | 2024-06-05 9:30AM EDT | 80.00 | 0.40 | 0.30 | 0.95 | -0.15 | -27.27% | 1 | 39 | 23.63% |
VTWO240621P00081000 | 2024-06-06 12:21PM EDT | 81.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 56 | 24.12% |
VTWO240621P00085000 | 2024-05-21 10:59AM EDT | 85.00 | 1.85 | 2.70 | 4.10 | 0.00 | - | 1 | 4 | 25.51% |
VTWO240621P00090000 | 2024-04-01 1:45PM EDT | 90.00 | 6.10 | 8.10 | 10.10 | 0.00 | - | 1 | 0 | 65.75% |
VTWO240621P00095000 | 2024-03-04 11:34AM EDT | 95.00 | 11.70 | 10.90 | 12.70 | 0.00 | - | 1 | 0 | 0.00% |