Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VB240621C00100000 | 2024-05-08 10:37AM EDT | 100.00 | 121.00 | 123.50 | 127.00 | 0.00 | - | 5 | 2 | 134.96% |
VB240621C00130000 | 2024-02-12 3:45PM EDT | 130.00 | 86.50 | 92.00 | 96.50 | 0.00 | - | 5 | 3 | 123.10% |
VB240621C00160000 | 2024-01-25 4:48PM EDT | 160.00 | 52.80 | 57.20 | 61.30 | 0.00 | - | 1 | 1 | 0.00% |
VB240621C00180000 | 2023-12-28 2:41PM EDT | 180.00 | 40.73 | 32.90 | 36.80 | 0.00 | - | 7 | 7 | 0.00% |
VB240621C00181000 | 2024-05-01 1:39PM EDT | 181.00 | 34.73 | 43.00 | 46.40 | 0.00 | - | 7 | 7 | 66.44% |
VB240621C00185000 | 2024-01-31 10:49AM EDT | 185.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
VB240621C00186000 | 2023-10-31 12:01PM EDT | 186.00 | 9.50 | 16.80 | 18.20 | 0.00 | - | 2 | 2 | 0.00% |
VB240621C00188000 | 2023-12-12 11:20AM EDT | 188.00 | 20.00 | 23.80 | 27.20 | 0.00 | - | 2 | 5 | 0.00% |
VB240621C00189000 | 2023-11-20 3:32PM EDT | 189.00 | 15.53 | 26.10 | 29.80 | 0.00 | - | 3 | 6 | 0.00% |
VB240621C00190000 | 2024-05-20 2:45PM EDT | 190.00 | 37.20 | 34.50 | 37.20 | 0.00 | - | 4 | 15 | 54.03% |
VB240621C00194000 | 2024-02-16 10:48AM EDT | 194.00 | 27.75 | 27.20 | 31.90 | 0.00 | - | 1 | 0 | 38.84% |
VB240621C00195000 | 2024-05-14 12:38PM EDT | 195.00 | 31.10 | 29.10 | 32.50 | 0.00 | - | 2 | 4 | 50.11% |
VB240621C00198000 | 2024-03-14 10:08AM EDT | 198.00 | 26.80 | 20.80 | 24.20 | 0.00 | - | 1 | 0 | 0.00% |
VB240621C00199000 | 2024-02-05 12:18PM EDT | 199.00 | 16.30 | 26.00 | 29.60 | 0.00 | - | 1 | 14 | 51.76% |
VB240621C00200000 | 2024-05-17 3:41PM EDT | 200.00 | 26.00 | 24.20 | 27.70 | 0.00 | - | 1 | 17 | 45.24% |
VB240621C00205000 | 2024-04-11 10:25AM EDT | 205.00 | 18.40 | 17.30 | 21.20 | 0.00 | - | 1 | 59 | 29.76% |
VB240621C00210000 | 2024-03-21 3:46PM EDT | 210.00 | 22.00 | 6.70 | 9.50 | 0.00 | - | 2 | 12 | 0.00% |
VB240621C00215000 | 2024-05-20 11:36AM EDT | 215.00 | 13.95 | 10.20 | 14.10 | 0.00 | - | 2 | 13 | 32.37% |
VB240621C00220000 | 2024-05-17 10:37AM EDT | 220.00 | 8.39 | 6.00 | 9.10 | 0.00 | - | 1 | 109 | 24.74% |
VB240621C00225000 | 2024-05-22 12:41PM EDT | 225.00 | 4.50 | 2.70 | 5.00 | +0.10 | +2.27% | 1 | 76 | 19.45% |
VB240621C00230000 | 2024-05-21 3:55PM EDT | 230.00 | 2.25 | 1.05 | 2.80 | 0.00 | - | 1 | 109 | 18.77% |
VB240621C00235000 | 2024-05-21 9:44AM EDT | 235.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 7 | 30 | 19.59% |
VB240621C00240000 | 2024-05-22 10:11AM EDT | 240.00 | 0.69 | 0.25 | 0.90 | +0.34 | +97.14% | 1 | 160 | 20.06% |
VB240621C00245000 | 2024-05-20 10:14AM EDT | 245.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 31.36% |
VB240621C00250000 | 2024-05-20 9:52AM EDT | 250.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 82 | 29.77% |
VB240621C00255000 | 2024-02-09 2:49PM EDT | 255.00 | 0.77 | 0.65 | 2.95 | 0.00 | - | 1 | 2 | 45.75% |
VB240621C00260000 | 2024-03-21 3:16PM EDT | 260.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 49 | 36.38% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VB240621P00150000 | 2023-12-08 4:36PM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
VB240621P00155000 | 2023-11-14 11:30AM EDT | 155.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
VB240621P00165000 | 2024-01-22 10:52AM EDT | 165.00 | 1.00 | 0.30 | 2.65 | 0.00 | - | 1 | 0 | 74.88% |
VB240621P00170000 | 2023-11-20 1:54PM EDT | 170.00 | 3.20 | 1.30 | 2.35 | 0.00 | - | 1 | 3 | 72.95% |
VB240621P00172000 | 2023-11-29 1:18PM EDT | 172.00 | 3.10 | 1.20 | 2.05 | 0.00 | - | 1 | 1 | 68.46% |
VB240621P00173000 | 2024-01-29 3:57PM EDT | 173.00 | 1.00 | 0.00 | 3.20 | 0.00 | - | - | 1 | 67.04% |
VB240621P00177000 | 2024-02-12 1:46PM EDT | 177.00 | 1.02 | 0.00 | 2.95 | 0.00 | - | - | 1 | 61.16% |
VB240621P00178000 | 2024-02-12 1:45PM EDT | 178.00 | 1.06 | 0.00 | 2.95 | 0.00 | - | - | 1 | 60.03% |
VB240621P00180000 | 2024-03-04 4:09PM EDT | 180.00 | 0.71 | 0.00 | 2.55 | 0.00 | - | 2 | 9 | 55.69% |
VB240621P00181000 | 2024-02-12 1:45PM EDT | 181.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
VB240621P00185000 | 2024-05-15 9:30AM EDT | 185.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 28 | 47.34% |
VB240621P00190000 | 2024-02-14 11:41AM EDT | 190.00 | 2.55 | 0.05 | 3.50 | 0.00 | - | 6 | 12 | 61.82% |
VB240621P00194000 | 2024-04-26 9:46AM EDT | 194.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 3 | 3 | 38.67% |
VB240621P00197000 | 2024-03-06 10:30AM EDT | 197.00 | 1.75 | 0.20 | 2.30 | 0.00 | - | 1 | 5 | 45.25% |
VB240621P00198000 | 2024-04-26 9:46AM EDT | 198.00 | 1.12 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 36.32% |
VB240621P00199000 | 2024-02-02 4:37PM EDT | 199.00 | 4.00 | 1.85 | 2.55 | 0.00 | - | 2 | 2 | 44.50% |
VB240621P00200000 | 2024-05-16 10:02AM EDT | 200.00 | 0.49 | 0.00 | 1.40 | 0.00 | - | 6 | 15 | 35.40% |
VB240621P00205000 | 2024-05-15 1:09PM EDT | 205.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | 13 | 71 | 28.54% |
VB240621P00210000 | 2024-05-15 12:55PM EDT | 210.00 | 0.60 | 0.20 | 0.60 | 0.00 | - | 1 | 25 | 18.73% |
VB240621P00215000 | 2024-05-20 12:13PM EDT | 215.00 | 0.72 | 0.25 | 1.85 | 0.00 | - | 1 | 16 | 21.13% |
VB240621P00220000 | 2024-05-20 2:08PM EDT | 220.00 | 1.80 | 0.80 | 2.20 | 0.00 | - | 3 | 8 | 16.16% |
VB240621P00225000 | 2024-05-21 9:33AM EDT | 225.00 | 3.50 | 2.35 | 4.40 | 0.00 | - | 10 | 12 | 16.50% |
VB240621P00255000 | 2023-12-21 11:07AM EDT | 255.00 | 43.55 | 45.20 | 49.90 | 0.00 | - | 1 | 0 | 108.47% |