Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VGK240419C00061000 | 2024-02-20 4:08PM EDT | 61.00 | 4.20 | 5.50 | 7.30 | 0.00 | - | - | 25 | 54.88% |
VGK240419C00062000 | 2024-02-20 4:09PM EDT | 62.00 | 3.36 | 4.40 | 6.60 | 0.00 | - | - | 50 | 54.13% |
VGK240419C00064000 | 2024-02-20 1:37PM EDT | 64.00 | 1.81 | 2.75 | 3.00 | 0.00 | - | - | 2 | 20.70% |
VGK240419C00065000 | 2024-03-18 12:11PM EDT | 65.00 | 2.10 | 2.00 | 2.10 | -0.59 | -21.93% | 1 | 11 | 17.43% |
VGK240419C00066000 | 2024-03-12 11:15AM EDT | 66.00 | 1.80 | 1.30 | 1.40 | 0.00 | - | 1 | 8 | 15.92% |
VGK240419C00067000 | 2024-03-15 1:21PM EDT | 67.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 576 | 606 | 14.82% |
VGK240419C00068000 | 2024-03-18 10:35AM EDT | 68.00 | 0.44 | 0.40 | 0.45 | -0.09 | -16.98% | 4 | 702 | 13.82% |
VGK240419C00069000 | 2024-03-18 12:13PM EDT | 69.00 | 0.20 | 0.15 | 0.30 | -0.30 | -60.00% | 65 | 78 | 14.94% |
VGK240419C00070000 | 2024-03-18 12:19PM EDT | 70.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 3 | 6 | 14.70% |
VGK240419C00071000 | 2024-02-20 2:52PM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 13.58% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VGK240419P00054000 | 2024-02-21 3:44PM EDT | 54.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 66 | 44.43% |
VGK240419P00060000 | 2024-03-05 12:44PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 38.43% |
VGK240419P00062000 | 2024-03-15 12:17PM EDT | 62.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 101 | 18.85% |
VGK240419P00063000 | 2024-03-15 3:43PM EDT | 63.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 3 | 2 | 16.70% |
VGK240419P00064000 | 2024-03-15 2:51PM EDT | 64.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | - | 2 | 14.99% |
VGK240419P00065000 | 2024-03-15 12:34PM EDT | 65.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 1 | 65 | 13.89% |
VGK240419P00066000 | 2024-03-15 12:17PM EDT | 66.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 1 | 3 | 12.72% |
VGK240419P00067000 | 2024-03-15 1:21PM EDT | 67.00 | 1.17 | 1.20 | 1.35 | 0.00 | - | 573 | 585 | 12.21% |
VGK240419P00068000 | 2024-03-12 1:21PM EDT | 68.00 | 1.53 | 1.85 | 2.00 | 0.00 | - | - | 3 | 11.45% |