Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIRT230317C00022000 | 2022-08-05 2:05PM EST | 22.00 | 3.80 | 3.80 | 4.10 | 0.00 | - | - | 155 | 182.42% |
VIRT230317C00023000 | 2022-08-01 8:30AM EST | 23.00 | 2.60 | 3.10 | 3.50 | 0.00 | - | - | 2 | 169.04% |
VIRT230317C00024000 | 2022-08-01 10:01AM EST | 24.00 | 2.15 | 2.65 | 2.90 | 0.00 | - | - | 180 | 159.47% |
VIRT230317C00026000 | 2022-08-04 9:18AM EST | 26.00 | 1.86 | 1.60 | 1.95 | 0.00 | - | - | 10 | 138.57% |
VIRT230317C00027000 | 2022-08-04 8:49AM EST | 27.00 | 1.30 | 1.40 | 1.60 | 0.00 | - | - | 5 | 134.96% |
VIRT230317C00028000 | 2022-08-04 11:57AM EST | 28.00 | 1.25 | 1.00 | 1.30 | 0.00 | - | 7 | 11 | 126.86% |
VIRT230317C00029000 | 2022-08-10 12:54PM EST | 29.00 | 0.90 | 0.75 | 1.05 | +0.90 | - | - | 1 | 121.39% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIRT230317P00020000 | 2022-08-09 2:38PM EST | 20.00 | 1.10 | 0.85 | 1.05 | 0.00 | - | 1 | 1 | 26.37% |
VIRT230317P00021000 | 2022-07-21 2:54PM EST | 21.00 | 2.05 | 1.15 | 1.30 | 0.00 | - | - | 51 | 0.00% |
VIRT230317P00023000 | 2022-07-25 12:19PM EST | 23.00 | 3.10 | 1.75 | 2.00 | 0.00 | - | - | 5 | 0.00% |
VIRT230317P00024000 | 2022-07-27 12:23PM EST | 24.00 | 3.50 | 2.15 | 2.50 | 0.00 | - | - | 1 | 0.00% |
VIRT230317P00025000 | 2022-08-02 1:39PM EST | 25.00 | 3.50 | 2.65 | 2.95 | 0.00 | - | 1 | 6 | 0.00% |
VIRT230317P00029000 | 2022-07-26 9:39AM EST | 29.00 | 7.40 | 5.30 | 5.60 | 0.00 | - | - | 2 | 0.00% |