Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VTRS240419C00007000 | 2023-12-29 2:33PM EDT | 7.00 | 3.90 | 4.50 | 6.10 | 0.00 | - | 3 | 131 | 198.83% |
VTRS240419C00008000 | 2024-02-29 12:28PM EDT | 8.00 | 4.10 | 2.90 | 5.10 | 0.00 | - | 60 | 110 | 119.92% |
VTRS240419C00009000 | 2024-03-08 12:33PM EDT | 9.00 | 3.25 | 1.40 | 3.30 | 0.00 | - | 1 | 20 | 127.34% |
VTRS240419C00010000 | 2024-03-15 3:38PM EDT | 10.00 | 2.03 | 1.30 | 2.40 | 0.00 | - | 520 | 979 | 104.88% |
VTRS240419C00011000 | 2024-03-18 9:51AM EDT | 11.00 | 0.92 | 0.30 | 1.05 | -0.18 | -16.36% | 8 | 1,575 | 44.34% |
VTRS240419C00012000 | 2024-03-18 3:50PM EDT | 12.00 | 0.27 | 0.25 | 0.30 | -0.09 | -25.00% | 576 | 3,497 | 29.10% |
VTRS240419C00013000 | 2024-03-18 3:49PM EDT | 13.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 290 | 3,293 | 33.59% |
VTRS240419C00014000 | 2024-03-18 1:48PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 584 | 40.63% |
VTRS240419C00015000 | 2024-03-15 3:00PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,167 | 51.95% |
VTRS240419C00016000 | 2024-02-26 4:17PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 54.69% |
VTRS240419C00018000 | 2024-01-05 4:23PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 71.09% |
VTRS240419C00020000 | 2024-02-20 12:10PM EDT | 20.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 20 | 133.79% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VTRS240419P00007000 | 2024-01-04 4:35PM EDT | 7.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 5 | 13 | 137.50% |
VTRS240419P00008000 | 2024-02-14 1:33PM EDT | 8.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1,112 | 99.22% |
VTRS240419P00009000 | 2024-03-18 3:57PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 2 | 662 | 59.38% |
VTRS240419P00010000 | 2024-03-18 11:43AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,468 | 39.84% |
VTRS240419P00011000 | 2024-03-18 10:53AM EDT | 11.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 17 | 929 | 26.76% |
VTRS240419P00012000 | 2024-03-18 3:43PM EDT | 12.00 | 0.45 | 0.45 | 0.50 | +0.10 | +28.57% | 133 | 2,102 | 26.17% |
VTRS240419P00013000 | 2024-03-18 10:52AM EDT | 13.00 | 1.14 | 1.20 | 2.60 | -0.01 | -0.87% | 3 | 777 | 80.86% |
VTRS240419P00014000 | 2024-03-15 10:14AM EDT | 14.00 | 2.17 | 1.15 | 2.85 | 0.00 | - | 2 | 1 | 96.88% |
VTRS240419P00015000 | 2023-12-08 11:41AM EDT | 15.00 | 5.10 | 2.70 | 3.40 | 0.00 | - | 5 | 0 | 69.73% |