Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIR240419C00002500 | 2023-12-13 10:55AM EDT | 2.50 | 6.90 | 7.50 | 8.00 | 0.00 | - | - | 5 | 0.00% |
VIR240419C00005000 | 2024-03-01 2:18PM EDT | 5.00 | 6.50 | 5.40 | 6.80 | 0.00 | - | 1 | 26 | 251.95% |
VIR240419C00007500 | 2024-01-10 4:01PM EDT | 7.50 | 3.19 | 2.05 | 2.20 | 0.00 | - | 7 | 19 | 0.00% |
VIR240419C00010000 | 2024-03-18 10:11AM EDT | 10.00 | 1.10 | 0.95 | 1.30 | +0.08 | +7.84% | 1 | 421 | 60.35% |
VIR240419C00012500 | 2024-03-18 1:00PM EDT | 12.50 | 0.16 | 0.05 | 0.20 | -0.04 | -20.00% | 5 | 1,717 | 58.79% |
VIR240419C00015000 | 2024-03-18 12:30PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 14 | 346 | 68.75% |
VIR240419C00017500 | 2024-03-18 9:45AM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 69 | 98.83% |
VIR240419C00020000 | 2024-01-05 1:18PM EDT | 20.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 10 | 370 | 131.25% |
VIR240419C00022500 | 2023-10-11 11:28AM EDT | 22.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 20 | 142.58% |
VIR240419C00025000 | 2023-11-01 12:13PM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 25 | 189.06% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIR240419P00002500 | 2023-11-08 10:32AM EDT | 2.50 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 2 | 321.88% |
VIR240419P00005000 | 2023-11-21 3:03PM EDT | 5.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 38 | 40 | 177.34% |
VIR240419P00007500 | 2024-03-18 11:02AM EDT | 7.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 261 | 117.58% |
VIR240419P00010000 | 2024-03-18 3:22PM EDT | 10.00 | 0.30 | 0.25 | 0.35 | -0.02 | -6.25% | 15 | 174 | 51.95% |
VIR240419P00012500 | 2024-03-14 2:39PM EDT | 12.50 | 2.00 | 1.70 | 2.80 | 0.00 | - | 1 | 459 | 81.45% |
VIR240419P00015000 | 2023-12-11 3:21PM EDT | 15.00 | 5.62 | 4.60 | 4.80 | 0.00 | - | 27 | 41 | 117.58% |
VIR240419P00017500 | 2024-01-17 10:32AM EDT | 17.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VIR240419P00020000 | 2024-01-17 10:32AM EDT | 20.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
VIR240419P00025000 | 2023-12-07 11:40AM EDT | 25.00 | 15.50 | 14.60 | 15.00 | 0.00 | - | 5 | 0 | 222.27% |