Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VNQ240419C00075000 | 2024-03-20 1:32PM EDT | 75.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
VNQ240419C00077000 | 2024-03-20 1:32PM EDT | 77.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
VNQ240419C00078000 | 2024-03-18 12:19PM EDT | 78.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
VNQ240419C00079000 | 2024-02-23 3:01PM EDT | 79.00 | 7.07 | 5.90 | 6.20 | 0.00 | - | 2 | 0 | 0.00% |
VNQ240419C00080000 | 2024-03-22 10:09AM EDT | 80.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
VNQ240419C00081000 | 2024-03-15 9:34AM EDT | 81.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
VNQ240419C00082000 | 2024-03-22 10:50AM EDT | 82.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
VNQ240419C00083000 | 2024-03-22 12:28PM EDT | 83.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
VNQ240419C00084000 | 2024-03-26 10:57AM EDT | 84.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VNQ240419C00085000 | 2024-03-27 10:12AM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
VNQ240419C00086000 | 2024-03-27 3:56PM EDT | 86.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.20% |
VNQ240419C00087000 | 2024-03-27 2:32PM EDT | 87.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
VNQ240419C00088000 | 2024-03-27 3:51PM EDT | 88.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
VNQ240419C00089000 | 2024-03-27 3:54PM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
VNQ240419C00090000 | 2024-03-27 3:32PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 6.25% |
VNQ240419C00091000 | 2024-03-27 11:51AM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
VNQ240419C00092000 | 2024-03-26 9:30AM EDT | 92.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
VNQ240419C00093000 | 2024-03-22 10:34AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
VNQ240419C00094000 | 2024-03-14 9:52AM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
VNQ240419C00095000 | 2024-03-22 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VNQ240419P00065000 | 2024-03-04 2:28PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
VNQ240419P00070000 | 2024-03-11 12:34PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
VNQ240419P00072000 | 2024-03-06 10:54AM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
VNQ240419P00073000 | 2024-03-21 1:15PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
VNQ240419P00074000 | 2024-03-22 3:21PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
VNQ240419P00075000 | 2024-03-22 10:34AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
VNQ240419P00076000 | 2024-03-25 11:04AM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
VNQ240419P00077000 | 2024-03-27 10:50AM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
VNQ240419P00078000 | 2024-03-21 3:49PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
VNQ240419P00079000 | 2024-03-27 3:49PM EDT | 79.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
VNQ240419P00080000 | 2024-03-27 3:11PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
VNQ240419P00081000 | 2024-03-27 1:12PM EDT | 81.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
VNQ240419P00082000 | 2024-03-27 3:28PM EDT | 82.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
VNQ240419P00083000 | 2024-03-27 3:44PM EDT | 83.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
VNQ240419P00084000 | 2024-03-27 1:12PM EDT | 84.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
VNQ240419P00085000 | 2024-03-27 1:43PM EDT | 85.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
VNQ240419P00086000 | 2024-03-27 2:30PM EDT | 86.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
VNQ240419P00087000 | 2024-03-27 3:51PM EDT | 87.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
VNQ240419P00088000 | 2024-03-27 3:16PM EDT | 88.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VNQ240419P00089000 | 2024-03-27 9:38AM EDT | 89.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
VNQ240419P00090000 | 2024-03-20 10:46AM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
VNQ240419P00091000 | 2024-03-21 9:57AM EDT | 91.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
VNQ240419P00092000 | 2024-03-21 9:57AM EDT | 92.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VNQ240419P00095000 | 2024-02-26 10:32AM EDT | 95.00 | 10.80 | 9.60 | 9.90 | 0.00 | - | 1 | 1 | 40.43% |