Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VALE240322C00009500 | 2024-03-14 1:18PM EDT | 9.50 | 2.63 | 2.36 | 2.87 | 0.00 | - | - | 1 | 244.53% |
VALE240322C00010000 | 2024-03-15 11:49AM EDT | 10.00 | 1.96 | 1.85 | 2.40 | 0.00 | - | - | 1 | 84.38% |
VALE240322C00011000 | 2024-03-15 12:52PM EDT | 11.00 | 0.95 | 1.02 | 1.21 | 0.00 | - | 5 | 5 | 91.41% |
VALE240322C00011500 | 2024-03-15 1:57PM EDT | 11.50 | 0.60 | 0.56 | 0.71 | +0.04 | +7.14% | 1 | 55 | 61.72% |
VALE240322C00012000 | 2024-03-18 3:38PM EDT | 12.00 | 0.25 | 0.23 | 0.25 | +0.08 | +47.06% | 515 | 203 | 36.33% |
VALE240322C00012500 | 2024-03-18 3:47PM EDT | 12.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,714 | 1,324 | 35.16% |
VALE240322C00013000 | 2024-03-18 3:31PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 181 | 4,082 | 46.09% |
VALE240322C00013500 | 2024-03-18 3:48PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,127 | 50.00% |
VALE240322C00014000 | 2024-03-14 2:22PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3,376 | 62.50% |
VALE240322C00014500 | 2024-03-12 9:38AM EDT | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 84.38% |
VALE240322C00015000 | 2024-03-11 11:55AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 36 | 106.25% |
VALE240322C00017000 | 2024-02-16 12:50PM EDT | 17.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 315.63% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VALE240322P00010000 | 2024-02-29 2:02PM EDT | 10.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 153.91% |
VALE240322P00010500 | 2024-03-13 10:37AM EDT | 10.50 | 0.01 | - | 0.02 | 0.00 | - | - | 15 | 82.81% |
VALE240322P00011000 | 2024-03-15 3:27PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 189 | 198 | 53.13% |
VALE240322P00011500 | 2024-03-18 1:22PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 15 | 224 | 42.19% |
VALE240322P00012000 | 2024-03-18 3:45PM EDT | 12.00 | 0.10 | 0.11 | 0.12 | -0.10 | -50.00% | 289 | 1,589 | 34.38% |
VALE240322P00012500 | 2024-03-18 3:46PM EDT | 12.50 | 0.42 | 0.34 | 0.51 | -0.19 | -31.15% | 2 | 1,122 | 54.30% |
VALE240322P00013000 | 2024-03-18 3:37PM EDT | 13.00 | 0.91 | 0.84 | 1.13 | -0.12 | -11.65% | 35 | 499 | 76.56% |
VALE240322P00013500 | 2024-03-18 2:49PM EDT | 13.50 | 1.40 | 1.26 | 1.60 | -0.21 | -13.04% | 4 | 26 | 79.69% |
VALE240322P00014000 | 2024-03-18 1:41PM EDT | 14.00 | 1.94 | 1.61 | 2.00 | +0.08 | +4.30% | 4 | 17 | 126.56% |
VALE240322P00014500 | 2024-03-05 4:27PM EDT | 14.50 | 1.79 | 2.23 | 2.61 | 0.00 | - | 2 | 6 | 110.94% |
VALE240322P00015000 | 2024-03-15 2:24PM EDT | 15.00 | 3.07 | 1.77 | 2.96 | 0.00 | - | 5 | 5 | 147.66% |
VALE240322P00016000 | 2024-03-18 3:30PM EDT | 16.00 | 3.90 | 3.80 | 3.95 | +0.87 | +28.71% | 2 | 3 | 173.44% |
VALE240322P00017500 | 2024-03-05 12:06PM EDT | 17.50 | 4.64 | 5.30 | 5.45 | 0.00 | - | - | 2 | 214.84% |