| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT191220C00074000 | 2019-10-21 1:55PM EST | 74.00 | 3.08 | 3.50 | 5.80 | 0.00 | - | - | 1 | 37.55% |
| VT191220C00076000 | 2019-12-03 10:46AM EST | 76.00 | 2.13 | 3.00 | 3.80 | 0.00 | - | 1 | 3 | 27.74% |
| VT191220C00077000 | 2019-11-18 12:06AM EST | 77.00 | 1.78 | 2.35 | 2.65 | 0.00 | - | - | 11 | 19.39% |
| VT191220C00078000 | 2019-12-06 3:13PM EST | 78.00 | 1.55 | 1.50 | 1.75 | +0.70 | +82.35% | 5 | 22 | 16.07% |
| VT191220C00079000 | 2019-11-26 3:53PM EST | 79.00 | 0.85 | 0.80 | 1.05 | 0.00 | - | 1 | 3 | 14.70% |
| VT191220C00080000 | 2019-12-06 2:56PM EST | 80.00 | 0.35 | 0.20 | 0.45 | +0.20 | +133.33% | 3 | 60 | 12.21% |
| VT191220C00081000 | 2019-11-27 3:10PM EST | 81.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 3 | 13.58% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VT191220P00070000 | 2019-10-27 11:12PM EST | 70.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 1 | 61.47% |
| VT191220P00074000 | 2019-11-06 3:03PM EST | 74.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VT191220P00075000 | 2019-11-20 1:29PM EST | 75.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 3 | 5 | 29.44% |
| VT191220P00076000 | 2019-11-13 9:32AM EST | 76.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 17.82% |
| VT191220P00077000 | 2019-12-03 11:11AM EST | 77.00 | 0.75 | 0.15 | 0.25 | 0.00 | - | 3 | 6 | 16.41% |
| VT191220P00078000 | 2019-12-03 12:02PM EST | 78.00 | 1.10 | 0.25 | 0.55 | 0.00 | - | 4 | 5 | 17.38% |
| VT191220P00079000 | 2019-12-02 10:04AM EST | 79.00 | 1.00 | 0.45 | 0.70 | 0.00 | - | - | 2 | 13.38% |
| VT191220P00080000 | 2019-12-04 11:49AM EST | 80.00 | 1.59 | 0.90 | 1.15 | 0.00 | - | 60 | 40 | 11.70% |