Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VFC240419C00017500 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 7,775 | 248.44% |
VFC240426C00017500 | 2024-04-16 1:37PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 59 | 136.33% |
VFC240503C00017500 | 2024-04-05 10:09AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.16 | 0.00 | - | 5 | 7 | 104.69% |
VFC240510C00017500 | 2024-04-08 3:50PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 89.06% |
VFC240517C00017500 | 2024-04-17 9:46AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 15 | 2,206 | 62.50% |
VFC240524C00017500 | 2024-04-11 3:57PM EDT | 2024-05-24 | 0.11 | 0.05 | 0.07 | 0.00 | - | 1 | 12 | 66.02% |
VFC240621C00017500 | 2024-04-17 2:07PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.14 | -0.01 | -7.69% | 3 | 21,875 | 59.18% |
VFC240816C00017500 | 2024-04-17 2:44PM EDT | 2024-08-16 | 0.36 | 0.33 | 0.36 | -0.05 | -12.20% | 58 | 2,825 | 57.23% |
VFC241115C00017500 | 2024-04-17 1:06PM EDT | 2024-11-15 | 0.70 | 0.65 | 0.69 | -0.07 | -9.09% | 20 | 241 | 55.03% |
VFC250117C00017500 | 2024-04-17 11:27AM EDT | 2025-01-17 | 0.87 | 0.83 | 0.87 | -0.03 | -3.33% | 2 | 2,938 | 53.37% |
VFC250321C00017500 | 2024-04-16 11:32AM EDT | 2025-03-21 | 1.10 | 0.35 | 1.20 | 0.00 | - | 1 | 2,549 | 56.40% |
VFC250919C00017500 | 2024-04-16 11:30AM EDT | 2025-09-19 | 1.74 | 1.35 | 2.33 | 0.00 | - | 5 | 3,886 | 56.93% |
VFC260116C00017500 | 2024-04-16 3:33PM EDT | 2026-01-16 | 2.20 | 2.02 | 2.43 | 0.00 | - | 17 | 1,109 | 57.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VFC240419P00017500 | 2024-04-10 2:53PM EDT | 2024-04-19 | 4.05 | 4.95 | 5.30 | 0.00 | - | 95 | 139 | 226.56% |
VFC240426P00017500 | 2024-03-28 10:14AM EDT | 2024-04-26 | 2.30 | 5.20 | 5.80 | 0.00 | - | 1 | 2 | 181.25% |
VFC240510P00017500 | 2024-04-17 3:34PM EDT | 2024-05-10 | 5.10 | 5.15 | 5.30 | +0.90 | +21.43% | 1 | 174 | 80.08% |
VFC240517P00017500 | 2024-04-17 1:10PM EDT | 2024-05-17 | 5.06 | 5.15 | 5.30 | +0.11 | +2.22% | 8 | 1,918 | 70.31% |
VFC240621P00017500 | 2024-04-17 11:40AM EDT | 2024-06-21 | 5.23 | 5.20 | 5.35 | -0.27 | -4.91% | 3 | 854 | 55.86% |
VFC240816P00017500 | 2024-04-17 11:40AM EDT | 2024-08-16 | 5.35 | 5.35 | 6.20 | -0.19 | -3.43% | 15 | 3,081 | 66.21% |
VFC241115P00017500 | 2024-04-17 10:21AM EDT | 2024-11-15 | 5.52 | 5.60 | 5.70 | -0.23 | -4.00% | 2 | 230 | 47.46% |
VFC250117P00017500 | 2024-04-16 2:31PM EDT | 2025-01-17 | 5.60 | 5.70 | 7.55 | 0.00 | - | 3 | 1,915 | 66.94% |
VFC250321P00017500 | 2024-04-03 12:38PM EDT | 2025-03-21 | 4.80 | 4.65 | 6.00 | 0.00 | - | 10 | 11 | 45.70% |
VFC250919P00017500 | 2024-04-15 12:47PM EDT | 2025-09-19 | 6.20 | 6.20 | 6.35 | 0.00 | - | 1 | 2 | 43.70% |
VFC260116P00017500 | 2024-04-16 10:56AM EDT | 2026-01-16 | 6.50 | 5.75 | 6.55 | 0.00 | - | 3 | 639 | 42.75% |