Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
V240621C00195000 | 2024-03-07 3:02PM EDT | 2024-06-21 | 86.15 | 81.85 | 86.50 | 0.00 | - | 1 | 150 | 79.27% |
V240920C00195000 | 2024-03-15 12:19PM EDT | 2024-09-20 | 93.59 | 83.55 | 87.25 | 0.00 | - | 1 | 23 | 54.67% |
V241018C00195000 | 2024-03-13 10:11AM EDT | 2024-10-18 | 95.34 | 84.40 | 87.45 | 0.00 | - | - | 4 | 51.61% |
V241115C00195000 | 2024-02-06 11:43AM EDT | 2024-11-15 | 87.40 | 88.00 | 91.45 | 0.00 | - | - | 12 | 55.98% |
V250117C00195000 | 2024-04-15 9:30AM EDT | 2025-01-17 | 90.00 | 84.50 | 86.90 | 0.00 | - | 4 | 274 | 44.10% |
V250620C00195000 | 2024-03-25 10:41AM EDT | 2025-06-20 | 99.00 | 88.90 | 93.00 | 0.00 | - | 1 | 2 | 43.83% |
V260116C00195000 | 2024-04-15 3:45PM EDT | 2026-01-16 | 94.52 | 94.05 | 98.45 | 0.00 | - | 1 | 9 | 41.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
V240419P00195000 | 2024-04-10 3:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 2.12 | 0.00 | - | 3 | 57 | 228.61% |
V240517P00195000 | 2024-03-07 12:12PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.33 | 0.00 | - | 4 | 7 | 52.05% |
V240621P00195000 | 2024-04-17 1:12PM EDT | 2024-06-21 | 0.18 | 0.05 | 0.41 | +0.02 | +12.50% | 10 | 406 | 40.89% |
V240719P00195000 | 2024-03-22 3:19PM EDT | 2024-07-19 | 0.24 | 0.11 | 0.55 | 0.00 | - | 1 | 1 | 36.04% |
V240920P00195000 | 2024-03-01 1:08PM EDT | 2024-09-20 | 0.81 | 0.54 | 0.61 | 0.00 | - | 1 | 37 | 28.39% |
V241018P00195000 | 2024-01-26 2:08PM EDT | 2024-10-18 | 1.50 | 0.94 | 1.16 | 0.00 | - | 2 | 2 | 29.66% |
V241115P00195000 | 2024-03-25 12:12PM EDT | 2024-11-15 | 1.15 | 0.87 | 1.61 | 0.00 | - | 1 | 16 | 29.72% |
V241220P00195000 | 2024-03-22 11:45AM EDT | 2024-12-20 | 1.31 | 1.32 | 1.69 | 0.00 | - | 5 | 20 | 27.86% |
V250117P00195000 | 2024-04-12 1:30PM EDT | 2025-01-17 | 1.96 | 1.81 | 2.07 | 0.00 | - | 4 | 341 | 27.74% |
V250516P00195000 | 2024-04-08 2:02PM EDT | 2025-05-16 | 2.74 | 2.72 | 3.15 | 0.00 | - | 40 | 22 | 25.89% |
V250620P00195000 | 2024-02-29 12:06PM EDT | 2025-06-20 | 3.43 | 2.73 | 3.05 | 0.00 | - | 2 | 1 | 24.59% |
V250919P00195000 | 2024-01-30 1:21PM EDT | 2025-09-19 | 4.36 | 3.70 | 5.40 | 0.00 | - | - | 1 | 26.53% |
V260116P00195000 | 2024-02-21 11:41AM EDT | 2026-01-16 | 5.35 | 3.25 | 6.70 | 0.00 | - | 1 | 13 | 25.76% |