Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIRT240517C00017000 | 2024-04-15 9:39AM EDT | 17.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
VIRT240517C00018000 | 2024-04-19 9:42AM EDT | 18.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
VIRT240517C00019000 | 2024-04-24 10:09AM EDT | 19.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VIRT240517C00020000 | 2024-04-29 9:57AM EDT | 20.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
VIRT240517C00021000 | 2024-04-30 3:59PM EDT | 21.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
VIRT240517C00022000 | 2024-05-01 3:54PM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.20% |
VIRT240517C00023000 | 2024-05-01 2:39PM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
VIRT240517C00024000 | 2024-05-01 10:02AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
VIRT240517C00025000 | 2024-04-24 10:10AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
VIRT240517C00026000 | 2024-04-19 9:30AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
VIRT240517C00028000 | 2024-04-02 10:55AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIRT240517P00015000 | 2024-03-21 11:25AM EDT | 15.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 114.06% |
VIRT240517P00016000 | 2024-03-18 12:46PM EDT | 16.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 122.85% |
VIRT240517P00017000 | 2024-03-22 1:15PM EDT | 17.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 110.74% |
VIRT240517P00018000 | 2024-04-24 12:37PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
VIRT240517P00019000 | 2024-04-23 9:39AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
VIRT240517P00020000 | 2024-05-01 3:00PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
VIRT240517P00021000 | 2024-04-29 3:30PM EDT | 21.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
VIRT240517P00022000 | 2024-05-01 3:09PM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
VIRT240517P00023000 | 2024-04-26 10:45AM EDT | 23.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VIRT240517P00024000 | 2024-04-19 12:36PM EDT | 24.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VIRT240517P00025000 | 2024-04-25 10:19AM EDT | 25.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |