Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VWO240419C00036000 | 2024-01-10 12:07PM EDT | 36.00 | 4.60 | 3.30 | 6.30 | 0.00 | - | - | 4 | 62.70% |
VWO240419C00037000 | 2024-01-19 1:38PM EDT | 37.00 | 3.30 | 2.85 | 6.00 | 0.00 | - | 2 | 40 | 78.96% |
VWO240419C00038000 | 2024-03-08 11:50AM EDT | 38.00 | 4.14 | 3.60 | 4.30 | 0.00 | - | 1 | 104 | 46.88% |
VWO240419C00039000 | 2024-02-15 1:50PM EDT | 39.00 | 2.30 | 2.65 | 3.20 | 0.00 | - | 1 | 30 | 35.45% |
VWO240419C00040000 | 2024-03-27 1:10PM EDT | 40.00 | 1.75 | 1.75 | 3.20 | 0.00 | - | 3 | 168 | 55.08% |
VWO240419C00041000 | 2024-03-28 10:19AM EDT | 41.00 | 1.13 | 1.00 | 1.15 | +0.18 | +18.95% | 1 | 200 | 17.24% |
VWO240419C00042000 | 2024-03-28 1:20PM EDT | 42.00 | 0.38 | 0.40 | 0.50 | +0.03 | +8.57% | 9 | 473 | 14.84% |
VWO240419C00043000 | 2024-03-28 2:27PM EDT | 43.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 7 | 649 | 13.58% |
VWO240419C00044000 | 2024-03-25 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,279 | 17.48% |
VWO240419C00045000 | 2024-03-25 2:50PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 19.14% |
VWO240419C00046000 | 2023-12-15 2:47PM EDT | 46.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 32.81% |
VWO240419C00047000 | 2023-11-27 2:53PM EDT | 47.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 1 | 35.16% |
VWO240419C00050000 | 2024-01-22 10:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
VWO240419C00055000 | 2024-03-27 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VWO240419P00034000 | 2023-12-26 1:27PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 25 | 70.61% |
VWO240419P00035000 | 2023-12-12 10:39AM EDT | 35.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 4 | 56.25% |
VWO240419P00036000 | 2024-03-25 2:14PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 12 | 34.18% |
VWO240419P00037000 | 2024-01-12 1:13PM EDT | 37.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 8 | 45.02% |
VWO240419P00038000 | 2024-03-15 3:48PM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,691 | 30.66% |
VWO240419P00039000 | 2024-03-25 2:50PM EDT | 39.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 768 | 21.68% |
VWO240419P00040000 | 2024-03-25 11:10AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 147 | 15.53% |
VWO240419P00041000 | 2024-03-27 3:09PM EDT | 41.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 1 | 1,000 | 12.16% |
VWO240419P00042000 | 2024-03-26 9:56AM EDT | 42.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 3 | 35 | 10.35% |
VWO240419P00043000 | 2024-03-25 12:28PM EDT | 43.00 | 1.39 | 1.15 | 1.35 | 0.00 | - | 2 | 1 | 12.50% |
VWO240419P00044000 | 2024-03-22 9:30AM EDT | 44.00 | 2.35 | 1.80 | 2.60 | 0.00 | - | 1 | 0 | 27.64% |
VWO240419P00049000 | 2024-03-26 11:53AM EDT | 49.00 | 7.40 | 5.80 | 8.80 | 0.00 | - | 1 | 1 | 95.80% |