Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VFC240322C00012500 | 2024-02-07 1:11PM EDT | 12.50 | 2.39 | 3.55 | 3.70 | 0.00 | - | - | 0 | 462.89% |
VFC240322C00013500 | 2024-03-15 12:36PM EDT | 13.50 | 1.35 | 0.82 | 1.25 | 0.00 | - | - | 2 | 78.91% |
VFC240322C00014000 | 2024-03-18 2:51PM EDT | 14.00 | 0.60 | 0.55 | 0.77 | -1.69 | -73.80% | 232 | 229 | 73.83% |
VFC240322C00014500 | 2024-03-18 3:50PM EDT | 14.50 | 0.25 | 0.28 | 0.31 | -0.29 | -53.70% | 2,985 | 2,892 | 57.42% |
VFC240322C00015000 | 2024-03-18 3:46PM EDT | 15.00 | 0.12 | 0.11 | 0.13 | -0.18 | -60.00% | 1,046 | 2,157 | 55.86% |
VFC240322C00015500 | 2024-03-18 3:35PM EDT | 15.50 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 342 | 606 | 57.03% |
VFC240322C00016000 | 2024-03-18 3:55PM EDT | 16.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 119 | 760 | 60.94% |
VFC240322C00016500 | 2024-03-18 3:41PM EDT | 16.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 28 | 264 | 71.88% |
VFC240322C00017000 | 2024-03-18 3:16PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 227 | 71.88% |
VFC240322C00017500 | 2024-03-15 12:10PM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 282 | 95.31% |
VFC240322C00018000 | 2024-03-18 2:09PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 226 | 90.63% |
VFC240322C00018500 | 2024-03-14 2:47PM EDT | 18.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 168 | 121.88% |
VFC240322C00019000 | 2024-03-18 9:43AM EDT | 19.00 | 0.06 | 0.00 | 0.03 | +0.04 | +200.00% | 1 | 102 | 128.13% |
VFC240322C00019500 | 2024-03-14 9:30AM EDT | 19.50 | 0.34 | 0.00 | 0.03 | 0.00 | - | 2 | 44 | 137.50% |
VFC240322C00020000 | 2024-03-15 1:18PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 55 | 146.88% |
VFC240322C00020500 | 2024-02-20 11:50AM EDT | 20.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 13 | 156.25% |
VFC240322C00021000 | 2024-03-01 2:51PM EDT | 21.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 165.63% |
VFC240322C00021500 | 2024-02-22 2:04PM EDT | 21.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | 100 | 3 | 254.69% |
VFC240322C00022000 | 2024-02-12 11:48AM EDT | 22.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 3 | 7 | 265.63% |
VFC240322C00022500 | 2024-02-28 4:29PM EDT | 22.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 33 | 196.88% |
VFC240322C00023000 | 2024-03-08 11:20AM EDT | 23.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1 | 13 | 285.94% |
VFC240322C00024000 | 2024-02-12 4:57PM EDT | 24.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | - | 2 | 304.69% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VFC240322P00010000 | 2024-02-26 10:48AM EDT | 10.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 5 | 246.88% |
VFC240322P00010500 | 2024-03-12 1:02PM EDT | 10.50 | 0.01 | - | 0.27 | 0.00 | - | - | 10 | 284.38% |
VFC240322P00011000 | 2024-02-07 12:56PM EDT | 11.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | - | 9 | 196.09% |
VFC240322P00012000 | 2024-03-18 11:32AM EDT | 12.00 | 0.07 | 0.00 | 0.01 | +0.04 | +133.33% | 1 | 79 | 78.13% |
VFC240322P00012500 | 2024-03-18 1:04PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 1 | 70 | 62.50% |
VFC240322P00013000 | 2024-03-18 2:04PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 40 | 83 | 57.81% |
VFC240322P00013500 | 2024-03-18 1:59PM EDT | 13.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 60 | 213 | 57.03% |
VFC240322P00014000 | 2024-03-18 3:58PM EDT | 14.00 | 0.17 | 0.16 | 0.21 | +0.05 | +41.67% | 4,265 | 4,802 | 58.20% |
VFC240322P00014500 | 2024-03-18 3:52PM EDT | 14.50 | 0.41 | 0.39 | 0.41 | +0.13 | +46.43% | 296 | 990 | 56.64% |
VFC240322P00015000 | 2024-03-18 2:14PM EDT | 15.00 | 0.68 | 0.69 | 0.76 | +0.16 | +30.77% | 58 | 1,058 | 54.69% |
VFC240322P00015500 | 2024-03-18 3:57PM EDT | 15.50 | 1.16 | 1.11 | 1.75 | +0.28 | +31.82% | 32 | 230 | 119.92% |
VFC240322P00016000 | 2024-03-18 1:08PM EDT | 16.00 | 1.65 | 1.40 | 1.69 | +0.33 | +25.00% | 43 | 168 | 85.94% |
VFC240322P00016500 | 2024-03-15 3:11PM EDT | 16.50 | 1.67 | 2.08 | 2.19 | 0.00 | - | 11 | 37 | 78.13% |
VFC240322P00017000 | 2024-03-18 11:07AM EDT | 17.00 | 2.75 | 2.47 | 2.68 | +0.41 | +17.52% | 1 | 27 | 114.84% |
VFC240322P00017500 | 2024-03-14 3:57PM EDT | 17.50 | 3.12 | 3.05 | 3.20 | 0.00 | - | 17 | 28 | 95.31% |
VFC240322P00018000 | 2024-03-13 12:05PM EDT | 18.00 | 2.38 | 3.55 | 4.15 | 0.00 | - | 2 | 0 | 198.83% |
VFC240322P00018500 | 2024-03-13 12:06PM EDT | 18.50 | 2.81 | 4.05 | 4.20 | 0.00 | - | 2 | 0 | 117.19% |
VFC240322P00019000 | 2024-03-18 2:15PM EDT | 19.00 | 4.55 | 4.55 | 4.85 | +1.74 | +61.92% | 2 | 2 | 177.34% |
VFC240322P00020000 | 2024-03-12 3:35PM EDT | 20.00 | 4.38 | 5.55 | 5.70 | 0.00 | - | - | 1 | 146.88% |
VFC240322P00021500 | 2024-03-12 3:35PM EDT | 21.50 | 5.88 | 7.05 | 7.20 | 0.00 | - | - | 1 | 171.88% |