Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VFC240705C00012000 | 2024-06-03 10:08AM EDT | 12.00 | 2.00 | 1.43 | 1.60 | 0.00 | - | 1 | 10 | 53.13% |
VFC240705C00012500 | 2024-06-28 3:11PM EDT | 12.50 | 0.95 | 0.86 | 1.10 | -0.89 | -48.37% | 135 | 145 | 64.06% |
VFC240705C00013000 | 2024-06-28 3:31PM EDT | 13.00 | 0.50 | 0.45 | 0.62 | -0.37 | -42.53% | 69 | 48 | 45.31% |
VFC240705C00013500 | 2024-06-28 3:54PM EDT | 13.50 | 0.27 | 0.26 | 0.29 | -0.22 | -44.90% | 123 | 152 | 41.99% |
VFC240705C00014000 | 2024-06-28 3:59PM EDT | 14.00 | 0.10 | 0.09 | 0.10 | -0.15 | -60.00% | 916 | 412 | 40.23% |
VFC240705C00014500 | 2024-06-28 3:56PM EDT | 14.50 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 80 | 307 | 47.27% |
VFC240705C00015000 | 2024-06-28 3:30PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 28 | 797 | 54.69% |
VFC240705C00015500 | 2024-06-28 12:37PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 1,196 | 62.50% |
VFC240705C00016000 | 2024-06-25 9:41AM EDT | 16.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 20 | 56 | 70.31% |
VFC240705C00016500 | 2024-06-24 12:16PM EDT | 16.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 43 | 79.69% |
VFC240705C00017000 | 2024-06-26 10:14AM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 150 | 177 | 90.63% |
VFC240705C00017500 | 2024-06-21 1:45PM EDT | 17.50 | 0.01 | 0.00 | 0.72 | 0.00 | - | 5 | 5 | 208.59% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VFC240705P00009000 | 2024-06-21 1:44PM EDT | 9.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 5 | 5 | 314.06% |
VFC240705P00009500 | 2024-06-17 10:07AM EDT | 9.50 | 0.26 | 0.00 | 0.06 | 0.00 | - | 12 | 12 | 151.56% |
VFC240705P00010000 | 2024-06-21 3:18PM EDT | 10.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 9 | 16 | 142.97% |
VFC240705P00010500 | 2024-06-26 9:58AM EDT | 10.50 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 153.13% |
VFC240705P00011000 | 2024-06-28 3:35PM EDT | 11.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 6 | 47 | 101.56% |
VFC240705P00011500 | 2024-06-28 10:29AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 16 | 64.06% |
VFC240705P00012000 | 2024-06-25 3:41PM EDT | 12.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1 | 38 | 106.25% |
VFC240705P00012500 | 2024-06-28 3:42PM EDT | 12.50 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 2 | 440 | 47.66% |
VFC240705P00013000 | 2024-06-28 3:25PM EDT | 13.00 | 0.12 | 0.06 | 0.19 | +0.06 | +100.00% | 15 | 38 | 57.42% |
VFC240705P00013500 | 2024-06-28 3:51PM EDT | 13.50 | 0.27 | 0.26 | 0.28 | +0.10 | +58.82% | 77 | 84 | 40.63% |
VFC240705P00014000 | 2024-06-28 3:50PM EDT | 14.00 | 0.61 | 0.57 | 0.71 | +0.19 | +45.24% | 54 | 78 | 58.59% |
VFC240705P00014500 | 2024-06-28 3:59PM EDT | 14.50 | 0.90 | 0.98 | 1.21 | +0.32 | +55.17% | 7 | 41 | 58.59% |
VFC240705P00015000 | 2024-06-27 3:04PM EDT | 15.00 | 1.22 | 1.41 | 1.56 | 0.00 | - | 1 | 56 | 65.63% |
VFC240705P00015500 | 2024-06-26 10:02AM EDT | 15.50 | 1.56 | 1.87 | 2.07 | 0.00 | - | 3 | 240 | 82.81% |
VFC240705P00016000 | 2024-06-27 9:33AM EDT | 16.00 | 2.26 | 2.27 | 2.73 | 0.00 | - | 5 | 1 | 137.50% |
VFC240705P00017000 | 2024-06-26 1:16PM EDT | 17.00 | 2.85 | 3.45 | 4.75 | 0.00 | - | 1 | 4 | 238.67% |
VFC240705P00017500 | 2024-06-17 9:44AM EDT | 17.50 | 4.10 | 3.90 | 4.05 | 0.00 | - | 88 | 0 | 122.66% |