VET - Vermilion Energy Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VET250117C00002500 | 2023-03-22 12:13PM EDT | 2.50 | 10.60 | 10.10 | 10.90 | 0.00 | - | 2 | 18 | 191.80% |
| VET250117C00005000 | 2023-05-02 10:40AM EDT | 5.00 | 7.10 | 6.50 | 7.30 | 0.00 | - | 38 | 93 | 57.91% |
| VET250117C00007500 | 2023-05-25 2:51PM EDT | 7.50 | 5.00 | 4.90 | 5.40 | 0.00 | - | 10 | 240 | 56.35% |
| VET250117C00010000 | 2023-05-25 2:14PM EDT | 10.00 | 3.70 | 3.30 | 4.00 | 0.00 | - | 1 | 928 | 51.95% |
| VET250117C00012500 | 2023-05-26 10:59AM EDT | 12.50 | 2.55 | 2.30 | 3.00 | -0.10 | -3.77% | 100 | 1,553 | 51.37% |
| VET250117C00015000 | 2023-05-26 1:00PM EDT | 15.00 | 1.87 | 1.65 | 2.20 | -0.14 | -6.97% | 23 | 3,094 | 50.83% |
| VET250117C00017500 | 2023-05-22 12:18PM EDT | 17.50 | 1.45 | 1.20 | 1.70 | 0.00 | - | 2 | 1,111 | 51.22% |
| VET250117C00020000 | 2023-05-25 3:37PM EDT | 20.00 | 1.10 | 1.00 | 1.30 | 0.00 | - | 60 | 1,148 | 52.37% |
| VET250117C00022500 | 2023-05-04 9:31AM EDT | 22.50 | 1.00 | 0.65 | 1.10 | 0.00 | - | 1 | 891 | 52.22% |
| VET250117C00025000 | 2023-04-26 9:59AM EDT | 25.00 | 0.90 | 0.50 | 0.80 | 0.00 | - | 175 | 1,266 | 51.61% |
| VET250117C00027500 | 2023-04-27 11:38AM EDT | 27.50 | 0.67 | 0.30 | 0.70 | 0.00 | - | 12 | 19 | 51.47% |
| VET250117C00030000 | 2023-05-26 1:00PM EDT | 30.00 | 0.37 | 0.20 | 0.60 | -0.07 | -15.91% | 20 | 139 | 51.76% |
| VET250117C00032500 | 2023-04-20 9:30AM EDT | 32.50 | 0.50 | 0.25 | 0.55 | 0.00 | - | 16 | 52 | 54.59% |
| VET250117C00035000 | 2023-05-19 2:30PM EDT | 35.00 | 0.37 | 0.10 | 0.35 | 0.00 | - | 5 | 426 | 50.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VET250117P00005000 | 2023-05-03 1:59PM EDT | 5.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 1 | 105 | 70.85% |
| VET250117P00007500 | 2023-05-03 12:41PM EDT | 7.50 | 1.05 | 0.85 | 1.05 | 0.00 | - | 100 | 802 | 52.34% |
| VET250117P00010000 | 2023-05-24 12:36PM EDT | 10.00 | 1.75 | 1.65 | 2.10 | 0.00 | - | 1 | 278 | 52.00% |
| VET250117P00012500 | 2023-05-03 11:52AM EDT | 12.50 | 3.50 | 2.90 | 3.50 | 0.00 | - | 60 | 226 | 49.66% |
| VET250117P00015000 | 2023-03-17 10:44AM EDT | 15.00 | 5.00 | 4.00 | 4.40 | 0.00 | - | 1 | 257 | 33.94% |
| VET250117P00017500 | 2023-04-12 2:04PM EDT | 17.50 | 5.80 | 6.40 | 7.00 | 0.00 | - | 10 | 63 | 43.99% |
| VET250117P00020000 | 2023-05-26 10:46AM EDT | 20.00 | 8.80 | 8.50 | 9.10 | -0.22 | -2.44% | 3 | 144 | 42.24% |
| VET250117P00022500 | 2022-12-29 3:39PM EDT | 22.50 | 8.10 | 8.10 | 8.80 | 0.00 | - | 1 | 43 | 0.00% |
| VET250117P00025000 | 2023-02-10 1:43PM EDT | 25.00 | 10.86 | 11.50 | 12.00 | 0.00 | - | 10 | 20 | 0.00% |
| VET250117P00027500 | 2023-03-16 12:55PM EDT | 27.50 | 15.20 | 13.90 | 14.40 | 0.00 | - | 1 | 3 | 0.00% |
| VET250117P00030000 | 2023-01-19 1:59PM EDT | 30.00 | 15.20 | 16.20 | 17.10 | 0.00 | - | - | 10 | 0.00% |
| VET250117P00032500 | 2022-09-29 11:15AM EDT | 32.50 | 15.03 | 11.50 | 16.50 | 0.00 | - | - | 187 | 0.00% |
| VET250117P00035000 | 2022-09-29 11:15AM EDT | 35.00 | 16.91 | 13.00 | 17.90 | 0.00 | - | - | 187 | 0.00% |
© 2023 Yahoo. All rights reserved.