Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VRT240328C00040000 | 2024-03-12 10:09AM EDT | 40.00 | 29.29 | 41.80 | 42.90 | 0.00 | - | - | 1 | 807.81% |
VRT240328C00045000 | 2024-03-22 12:18PM EDT | 45.00 | 37.75 | 36.20 | 38.30 | 0.00 | - | 1 | 5 | 657.03% |
VRT240328C00049000 | 2024-03-22 2:33PM EDT | 49.00 | 34.00 | 32.30 | 34.20 | 0.00 | - | 5 | 4 | 575.00% |
VRT240328C00050000 | 2024-03-27 3:40PM EDT | 50.00 | 30.85 | 31.30 | 33.30 | 0.00 | - | 21 | 25 | 571.09% |
VRT240328C00052000 | 2024-02-21 2:01PM EDT | 52.00 | 6.81 | 29.70 | 31.50 | 0.00 | - | - | 7 | 603.91% |
VRT240328C00054000 | 2024-02-21 1:48PM EDT | 54.00 | 5.90 | 27.80 | 29.40 | 0.00 | - | - | 1 | 562.50% |
VRT240328C00055000 | 2024-03-27 3:39PM EDT | 55.00 | 25.85 | 26.20 | 28.20 | 0.00 | - | 17 | 2 | 448.83% |
VRT240328C00056000 | 2024-03-21 9:45AM EDT | 56.00 | 26.59 | 25.20 | 27.20 | 0.00 | - | 4 | 11 | 431.64% |
VRT240328C00057000 | 2024-03-26 9:30AM EDT | 57.00 | 25.10 | 24.80 | 26.40 | 0.00 | - | 4 | 22 | 503.13% |
VRT240328C00058000 | 2024-03-26 11:19AM EDT | 58.00 | 28.23 | 24.10 | 24.40 | 0.00 | - | 3 | 3 | 410.94% |
VRT240328C00059000 | 2024-03-08 12:44PM EDT | 59.00 | 12.50 | 23.00 | 23.40 | 0.00 | - | 1 | 3 | 381.25% |
VRT240328C00060000 | 2024-03-21 11:28AM EDT | 60.00 | 23.35 | 22.10 | 22.40 | 0.00 | - | 8 | 37 | 377.34% |
VRT240328C00061000 | 2024-03-11 1:05PM EDT | 61.00 | 7.02 | 21.00 | 21.40 | 0.00 | - | 3 | 28 | 349.22% |
VRT240328C00062000 | 2024-03-27 10:21AM EDT | 62.00 | 18.10 | 20.10 | 20.40 | 0.00 | - | 1 | 26 | 344.53% |
VRT240328C00063000 | 2024-03-21 10:10AM EDT | 63.00 | 20.52 | 18.70 | 19.80 | 0.00 | - | 1 | 20 | 328.52% |
VRT240328C00064000 | 2024-03-28 11:18AM EDT | 64.00 | 18.12 | 18.10 | 18.40 | +4.70 | +35.02% | 5 | 46 | 312.50% |
VRT240328C00065000 | 2024-03-26 11:20AM EDT | 65.00 | 21.02 | 17.10 | 18.00 | 0.00 | - | 4 | 33 | 347.46% |
VRT240328C00066000 | 2024-03-28 10:52AM EDT | 66.00 | 16.33 | 16.10 | 16.40 | +4.93 | +43.25% | 1 | 705 | 280.86% |
VRT240328C00067000 | 2024-03-27 10:04AM EDT | 67.00 | 12.40 | 14.70 | 15.40 | 0.00 | - | 1 | 96 | 220.31% |
VRT240328C00068000 | 2024-03-22 10:19AM EDT | 68.00 | 14.75 | 13.60 | 14.40 | 0.00 | - | 1 | 30 | 190.63% |
VRT240328C00069000 | 2024-03-28 11:36AM EDT | 69.00 | 13.70 | 13.10 | 13.40 | +2.60 | +23.42% | 1 | 144 | 234.38% |
VRT240328C00070000 | 2024-03-28 11:11AM EDT | 70.00 | 11.94 | 12.00 | 12.50 | +1.80 | +17.75% | 1 | 86 | 219.14% |
VRT240328C00071000 | 2024-03-28 11:19AM EDT | 71.00 | 10.98 | 11.10 | 11.40 | -2.07 | -15.86% | 2 | 87 | 203.91% |
VRT240328C00072000 | 2024-03-28 11:19AM EDT | 72.00 | 10.00 | 9.80 | 10.40 | +2.58 | +34.77% | 3 | 277 | 163.67% |
VRT240328C00073000 | 2024-03-28 11:00AM EDT | 73.00 | 9.17 | 9.10 | 9.30 | -3.41 | -27.11% | 22 | 590 | 166.02% |
VRT240328C00074000 | 2024-03-27 3:01PM EDT | 74.00 | 8.10 | 7.80 | 8.40 | +1.51 | +22.91% | 1 | 201 | 135.74% |
VRT240328C00075000 | 2024-03-28 11:42AM EDT | 75.00 | 7.46 | 6.40 | 7.80 | +1.76 | +30.88% | 13 | 323 | 121.88% |
VRT240328C00076000 | 2024-03-28 11:40AM EDT | 76.00 | 6.60 | 6.10 | 6.50 | +2.50 | +60.98% | 5 | 102 | 132.42% |
VRT240328C00077000 | 2024-03-28 11:49AM EDT | 77.00 | 5.40 | 5.10 | 5.40 | +2.53 | +88.15% | 4 | 1,080 | 110.94% |
VRT240328C00078000 | 2024-03-28 12:18PM EDT | 78.00 | 4.35 | 4.00 | 4.50 | +1.85 | +74.00% | 5 | 111 | 94.92% |
VRT240328C00079000 | 2024-03-28 11:28AM EDT | 79.00 | 3.60 | 2.85 | 3.40 | +1.25 | +53.19% | 5 | 126 | 66.41% |
VRT240328C00080000 | 2024-03-28 11:47AM EDT | 80.00 | 2.40 | 2.15 | 2.45 | +0.70 | +41.18% | 144 | 1,138 | 64.45% |
VRT240328C00081000 | 2024-03-28 12:13PM EDT | 81.00 | 1.55 | 1.25 | 1.55 | +0.55 | +55.00% | 176 | 225 | 51.17% |
VRT240328C00082000 | 2024-03-28 12:07PM EDT | 82.00 | 0.60 | 0.50 | 0.60 | +0.08 | +15.38% | 1,275 | 467 | 37.60% |
VRT240328C00083000 | 2024-03-28 12:21PM EDT | 83.00 | 0.17 | 0.15 | 0.20 | -0.09 | -34.62% | 293 | 562 | 34.38% |
VRT240328C00084000 | 2024-03-28 11:51AM EDT | 84.00 | 0.06 | 0.05 | 0.10 | -0.11 | -64.71% | 66 | 486 | 40.43% |
VRT240328C00085000 | 2024-03-28 11:52AM EDT | 85.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 59 | 897 | 53.32% |
VRT240328C00086000 | 2024-03-28 11:46AM EDT | 86.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 148 | 498 | 56.25% |
VRT240328C00087000 | 2024-03-28 12:20PM EDT | 87.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 233 | 66.41% |
VRT240328C00088000 | 2024-03-27 11:59AM EDT | 88.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 52 | 82.81% |
VRT240328C00089000 | 2024-03-28 10:37AM EDT | 89.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 10 | 191 | 86.33% |
VRT240328C00090000 | 2024-03-28 11:00AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,244 | 85.94% |
VRT240328C00091000 | 2024-03-28 10:33AM EDT | 91.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 2 | 122 | 104.69% |
VRT240328C00092000 | 2024-03-26 11:48AM EDT | 92.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 31 | 31 | 121.88% |
VRT240328C00093000 | 2024-03-26 1:11PM EDT | 93.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 97 | 97 | 131.25% |
VRT240328C00094000 | 2024-03-26 12:02PM EDT | 94.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 42 | 43 | 139.84% |
VRT240328C00095000 | 2024-03-27 10:12AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 148.44% |
VRT240328C00096000 | 2024-03-25 10:18AM EDT | 96.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 8 | 30 | 157.03% |
VRT240328C00100000 | 2024-03-26 10:35AM EDT | 100.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 189.84% |
VRT240328C00125000 | 2024-03-25 11:39AM EDT | 125.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 337.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VRT240328P00035000 | 2024-03-04 11:03AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 625.00% |
VRT240328P00040000 | 2024-02-27 2:44PM EDT | 40.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 531.25% |
VRT240328P00045000 | 2024-03-06 12:59PM EDT | 45.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 515.63% |
VRT240328P00049000 | 2024-03-15 1:41PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 390.63% |
VRT240328P00050000 | 2024-03-25 10:17AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 432.81% |
VRT240328P00051000 | 2024-03-04 10:50AM EDT | 51.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 15 | 417.19% |
VRT240328P00052000 | 2024-03-01 12:34PM EDT | 52.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 5 | 21 | 401.56% |
VRT240328P00053000 | 2024-03-26 10:43AM EDT | 53.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 387.50% |
VRT240328P00054000 | 2024-03-13 11:17AM EDT | 54.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 16 | 9 | 371.88% |
VRT240328P00055000 | 2024-03-27 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 79 | 357.81% |
VRT240328P00056000 | 2024-03-11 1:06PM EDT | 56.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 4 | 9 | 343.75% |
VRT240328P00057000 | 2024-03-20 9:56AM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 45 | 284.38% |
VRT240328P00058000 | 2024-03-18 9:32AM EDT | 58.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 416 | 315.63% |
VRT240328P00059000 | 2024-03-25 11:07AM EDT | 59.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 14 | 368 | 315.63% |
VRT240328P00060000 | 2024-03-26 10:43AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 338 | 287.50% |
VRT240328P00061000 | 2024-03-19 1:32PM EDT | 61.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 28 | 275.00% |
VRT240328P00062000 | 2024-03-20 11:59AM EDT | 62.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 2,508 | 225.00% |
VRT240328P00063000 | 2024-03-25 12:36PM EDT | 63.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 212.50% |
VRT240328P00064000 | 2024-03-18 9:55AM EDT | 64.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 235.16% |
VRT240328P00065000 | 2024-03-20 10:06AM EDT | 65.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 21 | 76 | 222.66% |
VRT240328P00066000 | 2024-03-25 10:55AM EDT | 66.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 2 | 242 | 210.16% |
VRT240328P00067000 | 2024-03-25 10:53AM EDT | 67.00 | 0.11 | 0.00 | 0.15 | +0.03 | +37.50% | 2 | 70 | 197.66% |
VRT240328P00068000 | 2024-03-27 11:41AM EDT | 68.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 47 | 185.16% |
VRT240328P00069000 | 2024-03-25 11:23AM EDT | 69.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4,286 | 146.88% |
VRT240328P00070000 | 2024-03-28 10:28AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 836 | 135.94% |
VRT240328P00071000 | 2024-03-27 12:24PM EDT | 71.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 49 | 147.66% |
VRT240328P00072000 | 2024-03-27 9:57AM EDT | 72.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 434 | 193.55% |
VRT240328P00073000 | 2024-03-26 12:30PM EDT | 73.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 6 | 239 | 159.77% |
VRT240328P00074000 | 2024-03-27 10:03AM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 94 | 162.50% |
VRT240328P00075000 | 2024-03-28 11:08AM EDT | 75.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 10 | 365 | 82.03% |
VRT240328P00076000 | 2024-03-27 10:20AM EDT | 76.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 108 | 71.88% |
VRT240328P00077000 | 2024-03-27 2:17PM EDT | 77.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 376 | 373 | 60.94% |
VRT240328P00078000 | 2024-03-28 11:16AM EDT | 78.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 26 | 349 | 50.00% |
VRT240328P00079000 | 2024-03-28 11:04AM EDT | 79.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 33 | 170 | 44.92% |
VRT240328P00080000 | 2024-03-28 12:00PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.43 | -93.48% | 25 | 752 | 32.23% |
VRT240328P00081000 | 2024-03-28 12:22PM EDT | 81.00 | 0.07 | 0.00 | 0.10 | -0.88 | -94.62% | 41 | 169 | 23.63% |
VRT240328P00082000 | 2024-03-28 12:13PM EDT | 82.00 | 0.25 | 0.25 | 0.35 | -1.25 | -83.33% | 25 | 218 | 17.68% |
VRT240328P00083000 | 2024-03-28 12:15PM EDT | 83.00 | 0.79 | 0.80 | 1.00 | -1.52 | -65.80% | 18 | 127 | 0.00% |
VRT240328P00084000 | 2024-03-28 11:29AM EDT | 84.00 | 1.54 | 1.70 | 1.95 | -2.86 | -65.00% | 20 | 143 | 0.00% |
VRT240328P00085000 | 2024-03-28 11:30AM EDT | 85.00 | 2.36 | 2.60 | 2.95 | -2.54 | -51.84% | 23 | 74 | 0.00% |
VRT240328P00086000 | 2024-03-27 9:39AM EDT | 86.00 | 4.32 | 3.60 | 3.90 | 0.00 | - | 1 | 13 | 0.00% |
VRT240328P00087000 | 2024-03-27 12:25PM EDT | 87.00 | 7.00 | 3.90 | 5.20 | 0.00 | - | 2 | 13 | 78.52% |
VRT240328P00090000 | 2024-03-22 11:03AM EDT | 90.00 | 7.93 | 7.40 | 8.10 | 0.00 | - | 1 | 2 | 75.00% |
VRT240328P00092000 | 2024-03-26 10:59AM EDT | 92.00 | 5.70 | 9.60 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |