Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
V240510C00290000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 52 | 322 | 27.74% |
V240517C00290000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 99 | 3,859 | 16.70% |
V240524C00290000 | 2024-05-06 1:07PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.18 | +0.08 | +200.00% | 22 | 245 | 16.21% |
V240531C00290000 | 2024-05-06 10:50AM EDT | 2024-05-31 | 0.20 | 0.19 | 0.29 | +0.03 | +17.65% | 1 | 141 | 15.16% |
V240607C00290000 | 2024-05-06 3:53PM EDT | 2024-06-07 | 0.40 | 0.45 | 0.54 | +0.15 | +60.00% | 17 | 35 | 15.53% |
V240614C00290000 | 2024-05-06 3:40PM EDT | 2024-06-14 | 0.72 | 0.56 | 0.88 | +0.26 | +56.52% | 4 | 5 | 16.09% |
V240621C00290000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.89 | 0.88 | 1.00 | +0.29 | +48.33% | 108 | 3,057 | 15.40% |
V240719C00290000 | 2024-05-06 2:39PM EDT | 2024-07-19 | 2.00 | 2.16 | 2.29 | +0.34 | +20.48% | 12 | 754 | 16.24% |
V240920C00290000 | 2024-05-06 2:27PM EDT | 2024-09-20 | 5.85 | 6.05 | 6.50 | +0.65 | +12.50% | 12 | 1,460 | 19.53% |
V241018C00290000 | 2024-05-06 12:34PM EDT | 2024-10-18 | 7.00 | 7.45 | 7.85 | +0.40 | +6.06% | 4 | 344 | 19.82% |
V241115C00290000 | 2024-05-06 11:21AM EDT | 2024-11-15 | 9.00 | 9.45 | 10.00 | +0.50 | +5.88% | 4 | 392 | 21.22% |
V241220C00290000 | 2024-05-03 1:40PM EDT | 2024-12-20 | 10.10 | 11.25 | 11.90 | 0.00 | - | 1 | 1,279 | 21.83% |
V250117C00290000 | 2024-05-06 2:30PM EDT | 2025-01-17 | 12.53 | 12.75 | 13.35 | +0.78 | +6.64% | 2 | 851 | 22.25% |
V250321C00290000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 14.15 | 16.25 | 17.60 | 0.00 | - | 10 | 190 | 24.19% |
V250516C00290000 | 2024-04-29 11:29AM EDT | 2025-05-16 | 20.53 | 19.15 | 20.65 | 0.00 | - | 1 | 35 | 25.10% |
V250620C00290000 | 2024-05-03 10:57AM EDT | 2025-06-20 | 18.73 | 20.90 | 23.90 | 0.00 | - | 2 | 655 | 26.83% |
V250919C00290000 | 2024-04-19 10:44AM EDT | 2025-09-19 | 25.63 | 24.95 | 26.75 | 0.00 | - | 1 | 16 | 26.51% |
V260116C00290000 | 2024-05-03 10:03AM EDT | 2026-01-16 | 28.35 | 29.25 | 33.50 | 0.00 | - | 1 | 189 | 28.59% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
V240510P00290000 | 2024-05-01 3:41PM EDT | 2024-05-10 | 23.00 | 16.10 | 19.55 | 0.00 | - | 9 | 2 | 68.99% |
V240517P00290000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 20.91 | 16.30 | 18.45 | 0.00 | - | 32 | 112 | 32.64% |
V240524P00290000 | 2024-05-01 9:36AM EDT | 2024-05-24 | 21.18 | 16.90 | 18.50 | 0.00 | - | 6 | 0 | 25.88% |
V240531P00290000 | 2024-04-24 1:39PM EDT | 2024-05-31 | 14.45 | 16.25 | 18.55 | 0.00 | - | - | 0 | 22.27% |
V240621P00290000 | 2024-05-03 11:55AM EDT | 2024-06-21 | 21.60 | 16.90 | 18.45 | 0.00 | - | 7 | 458 | 15.97% |
V240719P00290000 | 2024-05-01 10:00AM EDT | 2024-07-19 | 23.30 | 17.25 | 18.85 | 0.00 | - | 2 | 89 | 13.95% |
V240920P00290000 | 2024-05-06 11:42AM EDT | 2024-09-20 | 21.25 | 19.00 | 20.60 | +1.40 | +7.05% | 1 | 713 | 13.89% |
V241018P00290000 | 2024-05-06 11:09AM EDT | 2024-10-18 | 21.50 | 24.00 | 25.65 | +2.53 | +13.34% | 10 | 105 | 20.53% |
V241115P00290000 | 2024-05-06 3:18PM EDT | 2024-11-15 | 22.01 | 20.40 | 22.20 | +1.51 | +7.37% | 1 | 155 | 14.14% |
V241220P00290000 | 2024-04-23 11:09AM EDT | 2024-12-20 | 22.80 | 21.30 | 23.10 | 0.00 | - | 2 | 153 | 14.21% |
V250117P00290000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 25.25 | 21.60 | 23.65 | 0.00 | - | 14 | 221 | 14.09% |
V250516P00290000 | 2024-03-06 12:08PM EDT | 2025-05-16 | 23.25 | 23.45 | 26.85 | 0.00 | - | 7 | 25 | 14.79% |
V250620P00290000 | 2024-03-12 10:22AM EDT | 2025-06-20 | 23.55 | 26.55 | 28.15 | 0.00 | - | 2 | 3 | 15.33% |
V250919P00290000 | 2024-03-22 10:06AM EDT | 2025-09-19 | 23.30 | 30.15 | 31.60 | 0.00 | - | 7 | 12 | 16.67% |
V260116P00290000 | 2024-04-29 3:41PM EDT | 2026-01-16 | 31.10 | 28.80 | 31.15 | 0.00 | - | 50 | 232 | 14.66% |