Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
V240621C00155000 | 2024-04-11 3:09PM EDT | 2024-06-21 | 123.30 | 114.20 | 117.40 | 0.00 | - | 178 | 520 | 75.95% |
V240920C00155000 | 2024-02-09 10:42AM EDT | 2024-09-20 | 125.00 | 127.30 | 129.95 | 0.00 | - | 5 | 206 | 99.34% |
V241018C00155000 | 2024-03-05 3:40PM EDT | 2024-10-18 | 127.96 | 120.85 | 124.50 | 0.00 | - | - | 96 | 74.44% |
V241115C00155000 | 2024-04-11 3:09PM EDT | 2024-11-15 | 126.04 | 116.50 | 120.90 | 0.00 | - | 178 | 386 | 56.22% |
V250117C00155000 | 2024-03-18 10:16AM EDT | 2025-01-17 | 135.72 | 121.35 | 125.50 | 0.00 | - | 5 | 5 | 62.66% |
V260116C00155000 | 2024-02-05 1:46PM EDT | 2026-01-16 | 132.28 | 136.00 | 141.00 | 0.00 | - | 1 | 7 | 61.93% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
V240517P00155000 | 2024-04-18 2:20PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 45 | 70.31% |
V240621P00155000 | 2024-04-17 10:46AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 338 | 52.25% |
V240719P00155000 | 2024-03-07 3:26PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 54.00% |
V240920P00155000 | 2024-03-05 3:24PM EDT | 2024-09-20 | 0.28 | 0.08 | 0.71 | 0.00 | - | 2 | 230 | 45.53% |
V241018P00155000 | 2024-03-05 3:40PM EDT | 2024-10-18 | 0.36 | 0.03 | 0.31 | 0.00 | - | - | 96 | 36.77% |
V241115P00155000 | 2024-04-11 3:09PM EDT | 2024-11-15 | 0.25 | 0.32 | 0.49 | 0.00 | - | 178 | 378 | 36.69% |
V241220P00155000 | 2024-03-25 11:00AM EDT | 2024-12-20 | 0.50 | 0.48 | 0.70 | 0.00 | - | 1 | 3 | 36.01% |
V250117P00155000 | 2024-04-05 12:19PM EDT | 2025-01-17 | 0.69 | 0.54 | 0.80 | 0.00 | - | 10 | 145 | 34.92% |
V250516P00155000 | 2024-02-29 12:33PM EDT | 2025-05-16 | 1.17 | 0.66 | 1.27 | 0.00 | - | 12 | 33 | 31.78% |
V250620P00155000 | 2024-03-05 1:15PM EDT | 2025-06-20 | 1.32 | 1.10 | 1.58 | 0.00 | - | 38 | 67 | 31.82% |
V250919P00155000 | 2024-03-07 4:44PM EDT | 2025-09-19 | 1.70 | 1.26 | 2.18 | 0.00 | - | 2 | 153 | 30.99% |
V260116P00155000 | 2024-04-12 11:30AM EDT | 2026-01-16 | 2.60 | 1.42 | 3.30 | 0.00 | - | 1 | 12 | 30.88% |