Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOD240328C00006000 | 2024-03-14 12:35PM EDT | 6.00 | 2.52 | 2.86 | 2.91 | 0.00 | - | 5 | 5 | 325.00% |
VOD240328C00007000 | 2024-02-28 11:24AM EDT | 7.00 | 1.74 | 1.82 | 1.90 | 0.00 | - | 2 | 5 | 0.00% |
VOD240328C00007500 | 2024-03-27 12:52PM EDT | 7.50 | 1.32 | 1.31 | 1.51 | 0.00 | - | 41 | 73 | 150.00% |
VOD240328C00008000 | 2024-03-13 10:36AM EDT | 8.00 | 0.77 | 0.78 | 0.98 | 0.00 | - | 3 | 5 | 203.13% |
VOD240328C00008500 | 2024-03-27 12:04PM EDT | 8.50 | 0.31 | 0.35 | 0.42 | 0.00 | - | 8 | 108 | 68.75% |
VOD240328C00009000 | 2024-03-27 10:34AM EDT | 9.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 160 | 1,624 | 35.94% |
VOD240328C00009500 | 2024-03-25 1:01PM EDT | 9.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,533 | 99.22% |
VOD240328C00010000 | 2024-03-25 12:50PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 75 | 125.00% |
VOD240328C00010500 | 2024-03-21 9:59AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 150.00% |
VOD240328C00011500 | 2024-03-05 10:47AM EDT | 11.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 14 | 60 | 515.63% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOD240328P00007000 | 2024-02-23 12:51PM EDT | 7.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 80 | 40 | 546.88% |
VOD240328P00007500 | 2024-03-20 10:07AM EDT | 7.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 9 | 25 | 442.19% |
VOD240328P00008000 | 2024-03-27 12:10PM EDT | 8.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 5 | 885 | 251.56% |
VOD240328P00008500 | 2024-03-27 10:31AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5,084 | 62.50% |
VOD240328P00009000 | 2024-03-27 3:07PM EDT | 9.00 | 0.17 | 0.12 | 0.15 | 0.00 | - | 1 | 235 | 51.56% |
VOD240328P00009500 | 2024-03-11 2:29PM EDT | 9.50 | 0.60 | 0.54 | 1.34 | 0.00 | - | 2 | 2 | 310.94% |
VOD240328P00010500 | 2024-03-01 10:30AM EDT | 10.50 | 1.52 | 1.56 | 1.84 | 0.00 | - | 1 | 1 | 292.19% |