Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VRT240405C00053000 | 2024-03-01 12:12PM EDT | 53.00 | 17.63 | 27.40 | 30.00 | 0.00 | - | 1 | 1 | 120.31% |
VRT240405C00055000 | 2024-03-20 3:49PM EDT | 55.00 | 23.08 | 26.00 | 28.00 | 0.00 | - | 10 | 1 | 161.91% |
VRT240405C00057000 | 2024-03-06 11:50AM EDT | 57.00 | 16.02 | 24.70 | 25.00 | 0.00 | - | 1 | 1 | 133.20% |
VRT240405C00058000 | 2024-03-27 9:59AM EDT | 58.00 | 22.60 | 22.90 | 24.70 | 0.00 | - | 1 | 6 | 120.70% |
VRT240405C00059000 | 2024-03-26 1:15PM EDT | 59.00 | 25.45 | 22.70 | 23.00 | 0.00 | - | 6 | 8 | 122.27% |
VRT240405C00060000 | 2024-03-21 11:47AM EDT | 60.00 | 23.05 | 21.60 | 22.10 | 0.00 | - | 1 | 10 | 116.80% |
VRT240405C00061000 | 2024-03-08 11:07AM EDT | 61.00 | 13.65 | 20.70 | 21.00 | 0.00 | - | 4 | 6 | 111.52% |
VRT240405C00062000 | 2024-03-15 3:54PM EDT | 62.00 | 12.70 | 19.70 | 20.00 | 0.00 | - | 4 | 5 | 106.25% |
VRT240405C00063000 | 2024-03-19 1:02PM EDT | 63.00 | 13.89 | 18.70 | 19.10 | 0.00 | - | 15 | 10 | 106.06% |
VRT240405C00064000 | 2024-03-21 9:47AM EDT | 64.00 | 18.10 | 17.80 | 18.10 | 0.00 | - | 1 | 18 | 104.88% |
VRT240405C00065000 | 2024-03-27 1:31PM EDT | 65.00 | 15.20 | 16.70 | 17.10 | 0.00 | - | 8 | 21 | 95.41% |
VRT240405C00066000 | 2024-03-13 2:39PM EDT | 66.00 | 8.78 | 15.70 | 16.00 | 0.00 | - | 1 | 5 | 85.74% |
VRT240405C00067000 | 2024-03-20 3:46PM EDT | 67.00 | 11.30 | 14.50 | 15.10 | 0.00 | - | 3 | 67 | 75.78% |
VRT240405C00068000 | 2024-03-15 10:40AM EDT | 68.00 | 8.54 | 12.90 | 14.10 | 0.00 | - | 2 | 18 | 92.58% |
VRT240405C00069000 | 2024-03-19 12:28PM EDT | 69.00 | 7.72 | 12.40 | 13.10 | 0.00 | - | 4 | 14 | 60.74% |
VRT240405C00070000 | 2024-03-27 11:51AM EDT | 70.00 | 9.55 | 11.20 | 12.40 | 0.00 | - | 22 | 60 | 61.72% |
VRT240405C00071000 | 2024-03-28 3:40PM EDT | 71.00 | 10.70 | 10.30 | 11.80 | -0.90 | -7.76% | 1 | 11 | 73.14% |
VRT240405C00072000 | 2024-03-27 12:55PM EDT | 72.00 | 8.60 | 9.70 | 10.10 | 0.00 | - | 10 | 32 | 59.38% |
VRT240405C00073000 | 2024-03-28 3:18PM EDT | 73.00 | 8.73 | 8.80 | 9.20 | -1.22 | -12.26% | 6 | 29 | 59.67% |
VRT240405C00074000 | 2024-03-28 3:41PM EDT | 74.00 | 7.70 | 7.90 | 8.20 | +0.73 | +10.47% | 2 | 48 | 56.45% |
VRT240405C00075000 | 2024-03-28 3:17PM EDT | 75.00 | 6.82 | 6.90 | 7.30 | +1.22 | +21.79% | 35 | 738 | 52.88% |
VRT240405C00076000 | 2024-03-28 3:12PM EDT | 76.00 | 6.04 | 6.10 | 6.50 | -0.96 | -13.71% | 22 | 94 | 53.91% |
VRT240405C00077000 | 2024-03-28 10:41AM EDT | 77.00 | 5.02 | 5.10 | 5.40 | +0.62 | +14.09% | 8 | 123 | 50.54% |
VRT240405C00078000 | 2024-03-28 9:30AM EDT | 78.00 | 4.10 | 4.20 | 4.80 | +0.50 | +13.89% | 2 | 82 | 54.25% |
VRT240405C00079000 | 2024-03-28 12:17PM EDT | 79.00 | 4.18 | 3.60 | 3.80 | +1.57 | +60.15% | 19 | 73 | 46.68% |
VRT240405C00080000 | 2024-03-28 3:33PM EDT | 80.00 | 2.91 | 3.00 | 3.20 | -0.02 | -0.68% | 130 | 568 | 47.51% |
VRT240405C00081000 | 2024-03-28 3:57PM EDT | 81.00 | 2.50 | 2.35 | 2.55 | 0.00 | - | 79 | 341 | 45.78% |
VRT240405C00082000 | 2024-03-28 3:54PM EDT | 82.00 | 2.05 | 1.90 | 2.00 | +0.01 | +0.49% | 275 | 339 | 44.73% |
VRT240405C00083000 | 2024-03-28 3:59PM EDT | 83.00 | 1.55 | 1.50 | 1.60 | -0.07 | -4.32% | 179 | 267 | 45.26% |
VRT240405C00084000 | 2024-03-28 3:59PM EDT | 84.00 | 1.15 | 1.15 | 1.25 | -0.12 | -9.45% | 146 | 151 | 45.46% |
VRT240405C00085000 | 2024-03-28 3:56PM EDT | 85.00 | 0.92 | 0.85 | 0.95 | -0.08 | -8.00% | 437 | 433 | 45.31% |
VRT240405C00086000 | 2024-03-28 3:48PM EDT | 86.00 | 0.62 | 0.70 | 0.80 | -0.18 | -22.50% | 89 | 170 | 47.66% |
VRT240405C00087000 | 2024-03-28 3:51PM EDT | 87.00 | 0.45 | 0.50 | 0.60 | -0.15 | -25.00% | 1,736 | 102 | 47.61% |
VRT240405C00088000 | 2024-03-28 3:40PM EDT | 88.00 | 0.38 | 0.40 | 0.70 | -0.06 | -13.64% | 56 | 206 | 51.17% |
VRT240405C00089000 | 2024-03-28 3:16PM EDT | 89.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 16 | 62 | 48.68% |
VRT240405C00090000 | 2024-03-28 2:21PM EDT | 90.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 81 | 536 | 48.54% |
VRT240405C00091000 | 2024-03-28 2:52PM EDT | 91.00 | 0.17 | 0.15 | 0.20 | -0.02 | -10.53% | 2 | 6 | 49.81% |
VRT240405C00092000 | 2024-03-28 11:00AM EDT | 92.00 | 0.23 | 0.10 | 0.15 | +0.04 | +21.05% | 1 | 22 | 50.29% |
VRT240405C00094000 | 2024-03-27 3:22PM EDT | 94.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 52.93% |
VRT240405C00095000 | 2024-03-28 10:33AM EDT | 95.00 | 0.09 | 0.00 | 0.15 | +0.01 | +12.50% | 11 | 91 | 53.52% |
VRT240405C00096000 | 2024-03-26 3:33PM EDT | 96.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 1 | 61.72% |
VRT240405C00097000 | 2024-03-26 11:14AM EDT | 97.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 55.86% |
VRT240405C00098000 | 2024-03-26 3:36PM EDT | 98.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 5 | 2 | 79.49% |
VRT240405C00099000 | 2024-03-26 10:58AM EDT | 99.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 79.39% |
VRT240405C00100000 | 2024-03-27 10:05AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 95 | 74.02% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VRT240405P00050000 | 2024-02-23 11:23AM EDT | 50.00 | 0.73 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 152.34% |
VRT240405P00051000 | 2024-02-26 1:50PM EDT | 51.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 146.88% |
VRT240405P00052000 | 2024-03-04 10:30AM EDT | 52.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 174.80% |
VRT240405P00054000 | 2024-03-19 12:57PM EDT | 54.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 162.30% |
VRT240405P00055000 | 2024-03-18 10:11AM EDT | 55.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 15 | 168.55% |
VRT240405P00056000 | 2024-03-27 10:37AM EDT | 56.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 14 | 162.11% |
VRT240405P00058000 | 2024-03-25 3:45PM EDT | 58.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 6 | 21 | 138.28% |
VRT240405P00059000 | 2024-03-19 10:18AM EDT | 59.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 130.08% |
VRT240405P00060000 | 2024-03-20 3:59PM EDT | 60.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 43 | 126.76% |
VRT240405P00061000 | 2024-03-21 10:28AM EDT | 61.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 23 | 7 | 121.09% |
VRT240405P00062000 | 2024-03-27 10:08AM EDT | 62.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 278 | 78.91% |
VRT240405P00063000 | 2024-03-25 12:59PM EDT | 63.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 70 | 109.96% |
VRT240405P00064000 | 2024-03-28 1:51PM EDT | 64.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 38 | 70.31% |
VRT240405P00065000 | 2024-03-21 10:50AM EDT | 65.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 28 | 121 | 84.77% |
VRT240405P00066000 | 2024-03-26 2:16PM EDT | 66.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 24 | 188 | 91.80% |
VRT240405P00067000 | 2024-03-26 2:27PM EDT | 67.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 389 | 72.27% |
VRT240405P00068000 | 2024-03-28 3:08PM EDT | 68.00 | 0.08 | 0.00 | 0.35 | -0.12 | -60.00% | 2 | 39 | 75.39% |
VRT240405P00069000 | 2024-03-26 10:26AM EDT | 69.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 63 | 68.36% |
VRT240405P00070000 | 2024-03-28 12:33PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 2 | 223 | 55.86% |
VRT240405P00071000 | 2024-03-22 11:59AM EDT | 71.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 4 | 78 | 54.30% |
VRT240405P00072000 | 2024-03-27 10:28AM EDT | 72.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 511 | 564 | 63.48% |
VRT240405P00073000 | 2024-03-28 3:45PM EDT | 73.00 | 0.10 | 0.05 | 0.15 | -0.26 | -72.22% | 1 | 39 | 49.22% |
VRT240405P00074000 | 2024-03-28 1:40PM EDT | 74.00 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 27 | 6,133 | 47.56% |
VRT240405P00075000 | 2024-03-28 3:58PM EDT | 75.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 93 | 379 | 45.12% |
VRT240405P00076000 | 2024-03-28 3:15PM EDT | 76.00 | 0.30 | 0.20 | 0.35 | -0.30 | -50.00% | 32 | 294 | 44.04% |
VRT240405P00077000 | 2024-03-28 3:38PM EDT | 77.00 | 0.46 | 0.35 | 0.45 | -0.55 | -54.46% | 131 | 157 | 41.90% |
VRT240405P00078000 | 2024-03-28 3:58PM EDT | 78.00 | 0.57 | 0.55 | 0.60 | -0.70 | -55.12% | 87 | 118 | 40.23% |
VRT240405P00079000 | 2024-03-28 3:58PM EDT | 79.00 | 0.84 | 0.80 | 0.90 | -0.96 | -53.33% | 1,038 | 158 | 41.11% |
VRT240405P00080000 | 2024-03-28 3:55PM EDT | 80.00 | 1.15 | 1.10 | 1.30 | -0.65 | -36.11% | 109 | 366 | 42.46% |
VRT240405P00081000 | 2024-03-28 3:49PM EDT | 81.00 | 1.54 | 1.55 | 1.70 | -0.93 | -37.65% | 24 | 68 | 41.99% |
VRT240405P00082000 | 2024-03-28 3:38PM EDT | 82.00 | 2.32 | 2.05 | 2.25 | -0.63 | -21.36% | 51 | 273 | 43.07% |
VRT240405P00083000 | 2024-03-28 3:35PM EDT | 83.00 | 2.79 | 2.60 | 2.80 | -1.01 | -26.58% | 82 | 66 | 42.53% |
VRT240405P00084000 | 2024-03-28 3:34PM EDT | 84.00 | 3.39 | 3.30 | 3.50 | -1.71 | -33.53% | 19 | 29 | 43.65% |
VRT240405P00085000 | 2024-03-28 11:30AM EDT | 85.00 | 3.59 | 4.00 | 4.20 | -2.43 | -40.37% | 24 | 21 | 43.36% |
VRT240405P00086000 | 2024-03-27 10:49AM EDT | 86.00 | 6.50 | 4.70 | 5.00 | 0.00 | - | 3 | 19 | 44.14% |
VRT240405P00087000 | 2024-03-26 2:17PM EDT | 87.00 | 4.50 | 5.50 | 5.90 | 0.00 | - | 22 | 20 | 46.73% |
VRT240405P00088000 | 2024-03-26 2:32PM EDT | 88.00 | 5.20 | 6.50 | 7.00 | 0.00 | - | 9 | 7 | 54.93% |
VRT240405P00089000 | 2024-03-26 12:04PM EDT | 89.00 | 5.00 | 7.40 | 7.80 | 0.00 | - | 2 | 1 | 53.22% |
VRT240405P00091000 | 2024-03-26 2:49PM EDT | 91.00 | 7.90 | 9.20 | 9.50 | 0.00 | - | 6 | 6 | 47.95% |
VRT240405P00092000 | 2024-03-26 3:29PM EDT | 92.00 | 9.20 | 10.10 | 10.40 | 0.00 | - | - | 1 | 43.56% |