Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VFC240405C00025000 | 2024-02-28 10:30AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.27 | 0.00 | - | - | 1 | 205.47% |
VFC240419C00025000 | 2024-03-25 3:30PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 39 | 85.94% |
VFC240517C00025000 | 2024-03-27 2:32PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,740 | 59.38% |
VFC240621C00025000 | 2024-03-27 12:32PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.09 | 0.00 | - | 25 | 6,713 | 53.91% |
VFC240816C00025000 | 2024-03-26 12:24PM EDT | 2024-08-16 | 0.14 | 0.17 | 0.21 | 0.00 | - | 100 | 2,019 | 52.73% |
VFC241115C00025000 | 2024-03-28 2:22PM EDT | 2024-11-15 | 0.46 | 0.44 | 0.47 | +0.07 | +17.95% | 1 | 5 | 51.51% |
VFC250117C00025000 | 2024-03-28 2:57PM EDT | 2025-01-17 | 0.64 | 0.60 | 0.65 | +0.12 | +23.08% | 39 | 2,584 | 50.39% |
VFC250321C00025000 | 2024-03-27 3:40PM EDT | 2025-03-21 | 0.78 | 0.58 | 0.93 | 0.00 | - | 6 | 6 | 52.49% |
VFC250919C00025000 | 2024-03-27 1:04PM EDT | 2025-09-19 | 1.35 | 1.28 | 1.70 | 0.00 | - | 4 | 4 | 51.56% |
VFC260116C00025000 | 2024-03-28 1:50PM EDT | 2026-01-16 | 1.91 | 1.86 | 1.99 | +0.15 | +8.52% | 13 | 1,596 | 52.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VFC240419P00025000 | 2024-02-14 1:23PM EDT | 2024-04-19 | 8.19 | 9.10 | 11.40 | 0.00 | - | 5 | 0 | 181.05% |
VFC240517P00025000 | 2024-03-14 11:08AM EDT | 2024-05-17 | 10.36 | 8.25 | 10.95 | 0.00 | - | 5 | 0 | 159.47% |
VFC240621P00025000 | 2024-03-20 9:56AM EDT | 2024-06-21 | 10.40 | 9.55 | 11.05 | 0.00 | - | 1 | 0 | 94.63% |
VFC240816P00025000 | 2024-03-27 10:06AM EDT | 2024-08-16 | 10.30 | 9.55 | 10.55 | 0.00 | - | 6 | 86 | 63.28% |
VFC241115P00025000 | 2024-03-14 12:10PM EDT | 2024-11-15 | 10.39 | 9.15 | 10.80 | 0.00 | - | 1 | 1 | 70.46% |
VFC250117P00025000 | 2024-03-28 2:16PM EDT | 2025-01-17 | 9.80 | 9.75 | 10.90 | -0.70 | -6.67% | 28 | 520 | 51.47% |
VFC260116P00025000 | 2024-03-22 1:16PM EDT | 2026-01-16 | 11.35 | 9.45 | 11.75 | 0.00 | - | 10 | 92 | 54.59% |