Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VDE240419C00115000 | 2024-03-08 4:10PM EDT | 115.00 | 8.20 | 14.60 | 18.60 | 0.00 | - | 1 | 0 | 61.87% |
VDE240419C00116000 | 2024-03-01 4:45PM EDT | 116.00 | 6.90 | 13.70 | 17.60 | 0.00 | - | 1 | 0 | 59.30% |
VDE240419C00118000 | 2024-03-21 10:24AM EDT | 118.00 | 12.15 | 12.70 | 15.60 | 0.00 | - | 2 | 0 | 54.15% |
VDE240419C00119000 | 2024-03-13 12:28PM EDT | 119.00 | 7.60 | 11.00 | 15.10 | 0.00 | - | 2 | 0 | 57.03% |
VDE240419C00120000 | 2024-03-18 12:56PM EDT | 120.00 | 8.38 | 9.80 | 13.70 | 0.00 | - | 2 | 0 | 50.05% |
VDE240419C00121000 | 2024-03-14 9:49AM EDT | 121.00 | 6.00 | 9.20 | 13.40 | 0.00 | - | 3 | 2 | 54.54% |
VDE240419C00122000 | 2024-03-18 3:02PM EDT | 122.00 | 6.49 | 8.80 | 11.70 | 0.00 | - | 3 | 0 | 44.74% |
VDE240419C00123000 | 2024-03-13 3:08PM EDT | 123.00 | 4.30 | 7.60 | 10.80 | 0.00 | - | 1 | 0 | 43.04% |
VDE240419C00124000 | 2024-03-20 12:46PM EDT | 124.00 | 5.40 | 7.30 | 10.50 | 0.00 | - | 1 | 15 | 46.85% |
VDE240419C00125000 | 2024-03-25 12:22PM EDT | 125.00 | 6.37 | 5.90 | 8.80 | 0.00 | - | 1 | 9 | 37.50% |
VDE240419C00126000 | 2024-03-22 11:07AM EDT | 126.00 | 4.29 | 5.70 | 8.60 | 0.00 | - | 4 | 7 | 41.75% |
VDE240419C00127000 | 2024-03-27 9:46AM EDT | 127.00 | 3.40 | 4.30 | 5.90 | 0.00 | - | 10 | 14 | 23.51% |
VDE240419C00128000 | 2024-03-25 2:47PM EDT | 128.00 | 3.76 | 4.10 | 5.40 | 0.00 | - | 6 | 25 | 25.29% |
VDE240419C00129000 | 2024-03-20 9:30AM EDT | 129.00 | 3.27 | 3.70 | 4.10 | 0.00 | - | 1 | 46 | 19.76% |
VDE240419C00130000 | 2024-03-28 2:35PM EDT | 130.00 | 3.10 | 2.05 | 3.30 | +1.09 | +54.23% | 3 | 62 | 18.36% |
VDE240419C00131000 | 2024-03-28 2:22PM EDT | 131.00 | 2.48 | 1.50 | 2.70 | +0.93 | +60.00% | 3 | 77 | 18.14% |
VDE240419C00135000 | 2024-03-28 2:10PM EDT | 135.00 | 0.80 | 0.75 | 0.90 | +0.25 | +45.45% | 7 | 40 | 16.55% |
VDE240419C00140000 | 2024-03-19 3:37PM EDT | 140.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 17.43% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VDE240419P00112000 | 2024-03-04 11:45AM EDT | 112.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 51.95% |
VDE240419P00114000 | 2024-02-26 10:56AM EDT | 114.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 47.66% |
VDE240419P00116000 | 2024-03-01 4:12PM EDT | 116.00 | 1.17 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 43.38% |
VDE240419P00117000 | 2024-03-05 11:35AM EDT | 117.00 | 1.80 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 41.24% |
VDE240419P00118000 | 2024-03-04 10:31AM EDT | 118.00 | 1.89 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 29.40% |
VDE240419P00119000 | 2024-03-18 3:36PM EDT | 119.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 5 | 3 | 28.76% |
VDE240419P00120000 | 2024-03-20 1:53PM EDT | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 34.77% |
VDE240419P00121000 | 2024-03-25 9:59AM EDT | 121.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 22 | 23 | 32.57% |
VDE240419P00122000 | 2024-03-18 10:53AM EDT | 122.00 | 0.84 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 38.33% |
VDE240419P00123000 | 2024-03-21 12:23PM EDT | 123.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 19.29% |
VDE240419P00124000 | 2024-03-20 10:51AM EDT | 124.00 | 0.90 | 0.10 | 0.25 | 0.00 | - | 6 | 7 | 18.51% |
VDE240419P00125000 | 2024-03-25 2:49PM EDT | 125.00 | 0.48 | 0.15 | 0.25 | 0.00 | - | 5 | 17 | 16.65% |
VDE240419P00126000 | 2024-03-27 11:25AM EDT | 126.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 5 | 15 | 16.31% |
VDE240419P00127000 | 2024-03-22 2:24PM EDT | 127.00 | 1.20 | 0.30 | 0.45 | 0.00 | - | 3 | 4 | 15.55% |
VDE240419P00128000 | 2024-03-27 2:35PM EDT | 128.00 | 1.10 | 0.45 | 0.60 | 0.00 | - | 1 | 5 | 14.99% |
VDE240419P00129000 | 2024-03-28 3:06PM EDT | 129.00 | 0.80 | 0.65 | 0.85 | -0.70 | -46.67% | 1 | 12 | 14.92% |
VDE240419P00130000 | 2024-03-28 2:34PM EDT | 130.00 | 1.05 | 0.95 | 1.10 | -0.86 | -45.03% | 3 | 6 | 14.25% |
VDE240419P00131000 | 2024-03-25 12:58PM EDT | 131.00 | 2.34 | 1.30 | 1.55 | 0.00 | - | 36 | 39 | 14.61% |