Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VVV240419C00017500 | 2023-12-14 10:30AM EDT | 17.50 | 19.00 | 16.40 | 20.50 | 0.00 | - | 3 | 1 | 0.00% |
VVV240419C00030000 | 2024-02-02 1:05PM EDT | 30.00 | 6.90 | 12.70 | 15.90 | 0.00 | - | 1 | 13 | 167.68% |
VVV240419C00035000 | 2024-03-18 1:23PM EDT | 35.00 | 9.20 | 9.10 | 12.00 | 0.00 | - | 1 | 113 | 106.25% |
VVV240419C00040000 | 2024-03-21 9:56AM EDT | 40.00 | 4.80 | 4.10 | 6.40 | 0.00 | - | 2 | 165 | 54.88% |
VVV240419C00045000 | 2024-03-27 9:34AM EDT | 45.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 2 | 287 | 22.80% |
VVV240419C00050000 | 2024-03-26 9:33AM EDT | 50.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 145 | 33.89% |
VVV240419C00055000 | 2024-01-31 12:29PM EDT | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 66.41% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VVV240419P00015000 | 2024-03-18 11:18AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 179.69% |
VVV240419P00017500 | 2023-05-09 3:11PM EDT | 17.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
VVV240419P00020000 | 2023-05-15 10:32AM EDT | 20.00 | 0.65 | 0.15 | 0.45 | 0.00 | - | - | 37 | 198.83% |
VVV240419P00025000 | 2023-09-25 10:35AM EDT | 25.00 | 0.50 | 0.65 | 0.80 | 0.00 | - | 49 | 54 | 185.55% |
VVV240419P00030000 | 2024-01-09 4:36PM EDT | 30.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 7 | 104 | 115.04% |
VVV240419P00035000 | 2024-03-04 10:30AM EDT | 35.00 | 0.20 | 0.00 | 3.70 | 0.00 | - | 1 | 36 | 137.89% |
VVV240419P00040000 | 2024-03-25 9:47AM EDT | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 134 | 33.30% |
VVV240419P00045000 | 2024-03-25 9:40AM EDT | 45.00 | 1.10 | 0.95 | 1.25 | 0.00 | - | 2 | 4 | 23.29% |
VVV240419P00050000 | 2023-05-24 10:25AM EDT | 50.00 | 11.80 | 13.30 | 14.90 | 0.00 | - | - | 0 | 245.22% |
VVV240419P00055000 | 2023-05-24 10:55AM EDT | 55.00 | 16.80 | 18.00 | 19.90 | 0.00 | - | - | 0 | 274.32% |