Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VT240419C00097000 | 2024-03-15 11:28AM EDT | 97.00 | 12.15 | 11.50 | 14.90 | 0.00 | - | 2 | 0 | 57.42% |
VT240419C00101000 | 2024-03-13 1:51PM EDT | 101.00 | 9.02 | 7.60 | 12.20 | 0.00 | - | 4 | 1 | 61.43% |
VT240419C00103000 | 2024-03-06 12:52PM EDT | 103.00 | 5.88 | 5.60 | 9.60 | 0.00 | - | 10 | 10 | 47.63% |
VT240419C00104000 | 2024-03-22 11:13AM EDT | 104.00 | 6.85 | 6.00 | 7.80 | 0.00 | - | 1 | 10 | 34.96% |
VT240419C00105000 | 2024-03-13 11:19AM EDT | 105.00 | 4.78 | 3.70 | 8.30 | 0.00 | - | 5 | 10 | 48.21% |
VT240419C00106000 | 2024-03-20 2:57PM EDT | 106.00 | 4.73 | 2.75 | 6.80 | 0.00 | - | 1 | 1 | 39.33% |
VT240419C00107000 | 2024-03-19 1:22PM EDT | 107.00 | 2.90 | 3.60 | 4.40 | 0.00 | - | 13 | 10 | 20.90% |
VT240419C00108000 | 2024-03-26 10:06AM EDT | 108.00 | 2.85 | 2.20 | 3.70 | 0.00 | - | 1 | 3 | 20.85% |
VT240419C00109000 | 2024-03-20 1:36PM EDT | 109.00 | 1.55 | 1.60 | 2.70 | 0.00 | - | 1 | 24 | 17.25% |
VT240419C00110000 | 2024-03-27 3:38PM EDT | 110.00 | 1.30 | 1.30 | 1.75 | 0.00 | - | 14 | 41 | 13.77% |
VT240419C00111000 | 2024-03-26 12:07PM EDT | 111.00 | 0.80 | 0.85 | 1.10 | 0.00 | - | 1 | 75 | 12.31% |
VT240419C00112000 | 2024-03-28 12:44PM EDT | 112.00 | 0.50 | 0.40 | 0.70 | +0.15 | +42.86% | 1 | 109 | 12.09% |
VT240419C00113000 | 2024-03-28 1:55PM EDT | 113.00 | 0.30 | 0.15 | 0.40 | +0.10 | +50.00% | 2 | 18 | 11.70% |
VT240419C00114000 | 2024-03-18 10:31AM EDT | 114.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 6 | 12.06% |
VT240419C00115000 | 2024-03-18 11:23AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 7 | 21.24% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VT240419P00097000 | 2024-02-15 1:56PM EDT | 97.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 53.13% |
VT240419P00098000 | 2024-02-20 2:06PM EDT | 98.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 43.95% |
VT240419P00099000 | 2024-02-28 3:41PM EDT | 99.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 61.52% |
VT240419P00100000 | 2024-03-21 9:30AM EDT | 100.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 58.23% |
VT240419P00101000 | 2024-02-26 2:56PM EDT | 101.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 35.96% |
VT240419P00102000 | 2024-02-21 3:12PM EDT | 102.00 | 0.84 | 0.00 | 0.75 | 0.00 | - | - | 1 | 33.28% |
VT240419P00103000 | 2024-03-05 11:25AM EDT | 103.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 30.54% |
VT240419P00104000 | 2024-03-21 2:53PM EDT | 104.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 18 | 45.36% |
VT240419P00105000 | 2024-03-21 10:19AM EDT | 105.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 16.16% |
VT240419P00106000 | 2024-03-22 1:00PM EDT | 106.00 | 0.22 | 0.00 | 0.50 | +0.07 | +46.67% | 5 | 28 | 18.80% |
VT240419P00107000 | 2024-03-22 1:20PM EDT | 107.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 1 | 23 | 13.23% |
VT240419P00108000 | 2024-03-26 11:59AM EDT | 108.00 | 0.37 | 0.10 | 0.40 | 0.00 | - | 1 | 64 | 11.96% |
VT240419P00109000 | 2024-03-20 2:03PM EDT | 109.00 | 0.90 | 0.30 | 0.55 | 0.00 | - | 2 | 5 | 10.67% |
VT240419P00110000 | 2024-03-28 1:17PM EDT | 110.00 | 0.70 | 0.55 | 0.80 | -0.35 | -33.33% | 2 | 5 | 9.55% |
VT240419P00111000 | 2024-03-26 12:00PM EDT | 111.00 | 1.40 | 0.95 | 1.35 | 0.00 | - | 1 | 1 | 9.97% |
VT240419P00112000 | 2024-03-21 1:02PM EDT | 112.00 | 1.90 | 1.15 | 2.10 | 0.00 | - | - | 1 | 11.06% |
VT240419P00120000 | 2024-03-25 3:33PM EDT | 120.00 | 10.10 | 8.60 | 11.00 | 0.00 | - | 1 | 0 | 42.90% |