Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VFC240328C00011000 | 2024-03-26 9:32AM EDT | 11.00 | 3.70 | 4.35 | 4.45 | 0.00 | - | 10 | 30 | 312.50% |
VFC240328C00012500 | 2024-03-22 2:25PM EDT | 12.50 | 1.60 | 2.73 | 2.92 | 0.00 | - | 20 | 10 | 239.06% |
VFC240328C00013000 | 2024-03-28 11:10AM EDT | 13.00 | 2.27 | 2.34 | 2.47 | +1.26 | +124.75% | 1 | 7 | 181.25% |
VFC240328C00013500 | 2024-03-27 11:34AM EDT | 13.50 | 1.30 | 1.81 | 1.93 | 0.00 | - | 10 | 24 | 175.00% |
VFC240328C00014000 | 2024-03-27 3:55PM EDT | 14.00 | 1.12 | 1.34 | 1.46 | 0.00 | - | 5 | 171 | 106.25% |
VFC240328C00014500 | 2024-03-28 12:34PM EDT | 14.50 | 0.88 | 0.85 | 0.92 | +0.31 | +54.39% | 104 | 1,422 | 90.63% |
VFC240328C00015000 | 2024-03-28 12:52PM EDT | 15.00 | 0.37 | 0.36 | 0.41 | +0.19 | +105.56% | 288 | 1,450 | 44.53% |
VFC240328C00015500 | 2024-03-28 1:41PM EDT | 15.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 69 | 457 | 26.56% |
VFC240328C00016000 | 2024-03-28 11:52AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 340 | 56.25% |
VFC240328C00016500 | 2024-03-28 11:17AM EDT | 16.50 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 674 | 87.50% |
VFC240328C00017000 | 2024-03-27 10:53AM EDT | 17.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 58 | 115.63% |
VFC240328C00017500 | 2024-03-27 12:36PM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 249 | 112.50% |
VFC240328C00018000 | 2024-03-26 2:26PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 200 | 131.25% |
VFC240328C00018500 | 2024-03-25 2:00PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 150.00% |
VFC240328C00019000 | 2024-03-26 12:44PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 175.00% |
VFC240328C00019500 | 2024-03-11 9:34AM EDT | 19.50 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 112 | 329.69% |
VFC240328C00020000 | 2024-03-28 1:17PM EDT | 20.00 | 0.19 | 0.00 | 0.17 | +0.15 | +375.00% | 3 | 23 | 329.69% |
VFC240328C00020500 | 2024-03-12 12:03PM EDT | 20.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 365.63% |
VFC240328C00021000 | 2024-02-21 3:04PM EDT | 21.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 2 | 3 | 417.19% |
VFC240328C00021500 | 2024-02-28 11:28AM EDT | 21.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 80 | 27 | 431.25% |
VFC240328C00022000 | 2024-02-15 11:49AM EDT | 22.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 3 | 7 | 460.94% |
VFC240328C00023000 | 2024-02-27 1:45PM EDT | 23.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 4 | 465.63% |
VFC240328C00024000 | 2024-02-27 1:41PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 325.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VFC240328P00010000 | 2024-03-04 10:34AM EDT | 10.00 | 0.35 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 362.50% |
VFC240328P00011000 | 2024-03-20 12:00PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 262.50% |
VFC240328P00011500 | 2024-03-15 9:30AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 237.50% |
VFC240328P00012000 | 2024-03-22 1:10PM EDT | 12.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 200.00% |
VFC240328P00012500 | 2024-03-27 1:33PM EDT | 12.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 34 | 331.25% |
VFC240328P00013000 | 2024-03-28 10:07AM EDT | 13.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 488 | 260.16% |
VFC240328P00013500 | 2024-03-27 3:17PM EDT | 13.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 13 | 337 | 218.75% |
VFC240328P00014000 | 2024-03-27 3:48PM EDT | 14.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 92 | 987 | 139.06% |
VFC240328P00014500 | 2024-03-28 11:15AM EDT | 14.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 11 | 769 | 73.44% |
VFC240328P00015000 | 2024-03-28 1:31PM EDT | 15.00 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 728 | 262 | 77.34% |
VFC240328P00015500 | 2024-03-28 12:17PM EDT | 15.50 | 0.15 | 0.12 | 0.16 | -0.53 | -77.94% | 9 | 21 | 28.13% |
VFC240328P00016000 | 2024-03-28 10:12AM EDT | 16.00 | 0.74 | 0.58 | 0.71 | -0.81 | -52.26% | 4 | 56 | 63.28% |
VFC240328P00016500 | 2024-03-28 10:19AM EDT | 16.50 | 1.21 | 1.01 | 1.18 | -0.74 | -37.95% | 1 | 17 | 118.75% |
VFC240328P00017000 | 2024-03-28 12:17PM EDT | 17.00 | 1.63 | 1.45 | 1.66 | -0.70 | -30.04% | 1 | 0 | 139.06% |
VFC240328P00017500 | 2024-03-28 10:14AM EDT | 17.50 | 2.20 | 1.95 | 2.19 | -0.63 | -22.26% | 1 | 1 | 190.63% |
VFC240328P00018000 | 2024-03-05 11:08AM EDT | 18.00 | 2.51 | 2.57 | 2.67 | 0.00 | - | 1 | 0 | 131.25% |
VFC240328P00018500 | 2024-03-28 11:37AM EDT | 18.50 | 3.10 | 2.72 | 3.40 | +0.26 | +9.15% | 2 | 0 | 364.84% |
VFC240328P00019000 | 2024-02-12 4:01PM EDT | 19.00 | 2.31 | 3.40 | 4.45 | 0.00 | - | 1 | 3 | 407.81% |