Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VECO240419C00022000 | 2023-11-14 11:07AM EDT | 22.00 | 7.30 | 9.10 | 9.40 | 0.00 | - | - | 0 | 0.00% |
VECO240419C00024000 | 2024-01-03 11:20AM EDT | 24.00 | 6.40 | 8.50 | 11.50 | 0.00 | - | - | 0 | 427.34% |
VECO240419C00025000 | 2024-01-08 1:18PM EDT | 25.00 | 5.00 | 6.30 | 10.00 | 0.00 | - | 4 | 6 | 314.06% |
VECO240419C00026000 | 2024-04-03 1:51PM EDT | 26.00 | 10.58 | 8.00 | 11.00 | 0.00 | - | 3 | 4 | 359.77% |
VECO240419C00027000 | 2024-02-15 1:17PM EDT | 27.00 | 9.50 | 6.40 | 9.50 | 0.00 | - | 1 | 10 | 249.22% |
VECO240419C00028000 | 2024-04-17 2:39PM EDT | 28.00 | 6.94 | 5.40 | 9.00 | -1.05 | -13.14% | 27 | 33 | 257.42% |
VECO240419C00029000 | 2024-04-16 12:21PM EDT | 29.00 | 8.26 | 4.90 | 8.00 | 0.00 | - | 5 | 7 | 258.40% |
VECO240419C00030000 | 2024-04-17 3:01PM EDT | 30.00 | 6.70 | 4.00 | 6.90 | -1.30 | -16.25% | 72 | 97 | 227.54% |
VECO240419C00031000 | 2024-03-13 10:41AM EDT | 31.00 | 4.10 | 3.50 | 7.50 | 0.00 | - | 3 | 2 | 296.88% |
VECO240419C00032000 | 2024-03-07 10:46AM EDT | 32.00 | 5.40 | 2.65 | 5.30 | 0.00 | - | 10 | 10 | 213.28% |
VECO240419C00033000 | 2024-04-15 2:43PM EDT | 33.00 | 2.62 | 1.40 | 2.45 | 0.00 | - | 3 | 235 | 84.96% |
VECO240419C00034000 | 2024-04-17 1:38PM EDT | 34.00 | 1.10 | 0.70 | 0.90 | -0.65 | -37.14% | 10 | 70 | 51.95% |
VECO240419C00035000 | 2024-04-17 11:32AM EDT | 35.00 | 0.57 | 0.20 | 0.45 | -0.64 | -52.89% | 5 | 182 | 54.69% |
VECO240419C00036000 | 2024-04-17 3:04PM EDT | 36.00 | 0.10 | 0.00 | 0.85 | -1.46 | -93.59% | 13 | 52 | 79.69% |
VECO240419C00037000 | 2024-04-17 11:34AM EDT | 37.00 | 0.10 | 0.00 | 2.00 | -0.80 | -88.89% | 1 | 90 | 156.64% |
VECO240419C00038000 | 2024-04-11 3:33PM EDT | 38.00 | 0.52 | 0.00 | 0.85 | 0.00 | - | 1 | 44 | 123.24% |
VECO240419C00039000 | 2024-04-12 3:23PM EDT | 39.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 65 | 87.50% |
VECO240419C00040000 | 2024-04-09 2:00PM EDT | 40.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 135.74% |
VECO240419C00041000 | 2024-03-05 12:38PM EDT | 41.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 14 | 10 | 151.17% |
VECO240419C00042000 | 2024-03-05 11:48AM EDT | 42.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 22 | 9 | 165.63% |
VECO240419C00043000 | 2024-02-22 11:22AM EDT | 43.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 200.20% |
VECO240419C00044000 | 2024-03-07 4:46PM EDT | 44.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 0 | 214.26% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VECO240419P00015000 | 2023-09-08 9:30AM EDT | 15.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 511.72% |
VECO240419P00017000 | 2023-11-09 4:52PM EDT | 17.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 535.94% |
VECO240419P00018000 | 2024-01-02 2:52PM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 499.22% |
VECO240419P00019000 | 2023-11-10 2:21PM EDT | 19.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 34 | 31 | 498.83% |
VECO240419P00020000 | 2024-01-04 12:04PM EDT | 20.00 | 0.24 | 0.00 | 3.20 | 0.00 | - | 16 | 12 | 675.00% |
VECO240419P00021000 | 2023-12-12 11:03AM EDT | 21.00 | 0.35 | 0.15 | 0.70 | 0.00 | - | 2 | 16 | 411.33% |
VECO240419P00022000 | 2024-02-12 12:00PM EDT | 22.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 18 | 33 | 50.00% |
VECO240419P00023000 | 2023-12-11 11:38AM EDT | 23.00 | 0.49 | 0.30 | 0.90 | 0.00 | - | 2 | 22 | 386.33% |
VECO240419P00024000 | 2023-12-11 11:38AM EDT | 24.00 | 0.70 | 0.45 | 1.00 | 0.00 | - | 18 | 13 | 376.95% |
VECO240419P00025000 | 2024-01-10 2:30PM EDT | 25.00 | 0.86 | 0.10 | 0.80 | 0.00 | - | 18 | 9 | 297.27% |
VECO240419P00026000 | 2024-02-15 12:02PM EDT | 26.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 255.47% |
VECO240419P00027000 | 2024-02-16 4:42PM EDT | 27.00 | 0.20 | 0.05 | 3.40 | 0.00 | - | 4 | 2 | 409.77% |
VECO240419P00028000 | 2024-03-11 3:42PM EDT | 28.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 203.91% |
VECO240419P00029000 | 2024-03-14 2:45PM EDT | 29.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 4 | 9 | 200.39% |
VECO240419P00030000 | 2024-03-14 11:22AM EDT | 30.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 4 | 10 | 173.44% |
VECO240419P00031000 | 2024-04-01 2:51PM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 128.32% |
VECO240419P00032000 | 2024-03-18 9:30AM EDT | 32.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
VECO240419P00033000 | 2024-03-28 3:27PM EDT | 33.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 7 | 43 | 65.82% |
VECO240419P00034000 | 2024-04-12 3:22PM EDT | 34.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 12 | 36 | 40.04% |
VECO240419P00035000 | 2024-04-12 10:36AM EDT | 35.00 | 0.40 | 0.65 | 1.60 | 0.00 | - | 2 | 39 | 65.82% |
VECO240419P00036000 | 2024-03-21 1:34PM EDT | 36.00 | 1.30 | 1.00 | 1.85 | 0.00 | - | 2 | 18 | 68.56% |
VECO240419P00037000 | 2024-03-01 3:05PM EDT | 37.00 | 1.60 | 1.75 | 2.95 | 0.00 | - | 22 | 22 | 101.17% |
VECO240419P00038000 | 2024-04-10 10:44AM EDT | 38.00 | 2.31 | 2.15 | 5.30 | 0.00 | - | 1 | 34 | 92.97% |
VECO240419P00039000 | 2024-04-10 10:44AM EDT | 39.00 | 3.09 | 3.90 | 4.90 | 0.00 | - | 1 | 11 | 134.38% |