Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOD240419C00001000 | 2024-04-17 2:32PM EDT | 1.00 | 6.50 | 6.50 | 8.60 | -0.75 | -10.34% | 2 | 2 | 2,087.50% |
VOD240419C00002000 | 2023-12-13 1:58PM EDT | 2.00 | 6.20 | 6.20 | 7.20 | 0.00 | - | - | 5 | 1,581.25% |
VOD240419C00003000 | 2024-02-09 11:10AM EDT | 3.00 | 5.10 | 5.70 | 6.70 | 0.00 | - | 5 | 17 | 1,625.00% |
VOD240419C00004000 | 2024-01-26 10:53AM EDT | 4.00 | 5.15 | 3.10 | 5.65 | 0.00 | - | 1 | 34 | 556.25% |
VOD240419C00005000 | 2023-12-13 11:38AM EDT | 5.00 | 3.30 | 3.25 | 4.05 | 0.00 | - | - | 250 | 629.69% |
VOD240419C00006000 | 2024-04-17 10:15AM EDT | 6.00 | 2.00 | 1.85 | 2.68 | -0.15 | -6.98% | 7 | 31 | 478.13% |
VOD240419C00007000 | 2024-03-04 1:53PM EDT | 7.00 | 2.05 | 1.95 | 2.23 | 0.00 | - | 10 | 69 | 495.31% |
VOD240419C00008000 | 2024-04-17 2:56PM EDT | 8.00 | 0.20 | 0.23 | 0.47 | -0.06 | -23.08% | 6 | 9,746 | 59.38% |
VOD240419C00008500 | 2024-04-17 3:54PM EDT | 8.50 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 576 | 2,560 | 47.66% |
VOD240419C00009000 | 2024-04-17 11:52AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 31,195 | 50.00% |
VOD240419C00009500 | 2024-04-17 10:42AM EDT | 9.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 500 | 75.00% |
VOD240419C00010000 | 2024-04-16 10:08AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 130,984 | 96.88% |
VOD240419C00010500 | 2024-03-21 12:18PM EDT | 10.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 30 | 219.53% |
VOD240419C00011000 | 2024-04-09 9:33AM EDT | 11.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 10,460 | 184.38% |
VOD240419C00012000 | 2024-04-04 9:54AM EDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 1,902 | 212.50% |
VOD240419C00013000 | 2024-01-29 3:15PM EDT | 13.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 991 | 281.25% |
VOD240419C00014000 | 2024-03-11 10:09AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 540.63% |
VOD240419C00015000 | 2024-03-08 12:12PM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 142 | 312.50% |
VOD240419C00016000 | 2023-10-02 12:27PM EDT | 16.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 60 | 20 | 521.88% |
VOD240419C00017000 | 2024-03-15 10:52AM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 102 | 375.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOD240419P00001000 | 2024-02-20 10:46AM EDT | 1.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 2,031.25% |
VOD240419P00005000 | 2024-02-29 4:37PM EDT | 5.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 9 | 921 | 328.13% |
VOD240419P00006000 | 2024-02-29 4:37PM EDT | 6.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 58 | 218.75% |
VOD240419P00007000 | 2024-04-03 3:55PM EDT | 7.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,983 | 123.44% |
VOD240419P00007500 | 2024-04-01 11:01AM EDT | 7.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 17 | 114.84% |
VOD240419P00008000 | 2024-04-17 2:54PM EDT | 8.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 250 | 14,529 | 50.78% |
VOD240419P00008500 | 2024-04-17 3:36PM EDT | 8.50 | 0.29 | 0.22 | 0.34 | -0.05 | -14.71% | 132 | 1,838 | 69.92% |
VOD240419P00009000 | 2024-04-17 2:46PM EDT | 9.00 | 0.73 | 0.71 | 0.92 | -0.01 | -1.35% | 2 | 8,066 | 109.38% |
VOD240419P00009500 | 2024-04-03 11:43AM EDT | 9.50 | 0.56 | 0.98 | 2.99 | 0.00 | - | 2 | 5 | 402.34% |
VOD240419P00010000 | 2024-04-11 10:22AM EDT | 10.00 | 1.70 | 1.49 | 2.68 | 0.00 | - | 7 | 193 | 303.91% |
VOD240419P00011000 | 2024-02-16 12:08PM EDT | 11.00 | 2.65 | 1.92 | 2.26 | 0.00 | - | 76 | 76 | 0.00% |
VOD240419P00012000 | 2024-01-29 4:30PM EDT | 12.00 | 3.06 | 2.90 | 5.40 | 0.00 | - | 40 | 1 | 464.06% |
VOD240419P00013000 | 2023-11-14 12:38PM EDT | 13.00 | 4.15 | 4.30 | 4.60 | 0.00 | - | 14 | 0 | 0.00% |
VOD240419P00014000 | 2023-11-28 12:32PM EDT | 14.00 | 4.90 | 5.05 | 5.80 | 0.00 | - | 8 | 0 | 360.94% |
VOD240419P00015000 | 2024-02-26 11:42AM EDT | 15.00 | 6.60 | 6.10 | 6.30 | 0.00 | - | 2 | 4 | 0.00% |
VOD240419P00016000 | 2023-11-14 10:56AM EDT | 16.00 | 7.05 | 7.45 | 7.55 | 0.00 | - | 1 | 1 | 0.00% |
VOD240419P00017000 | 2023-10-10 3:55PM EDT | 17.00 | 7.60 | 7.55 | 8.05 | 0.00 | - | 41 | 217 | 0.00% |
VOD240419P00020000 | 2023-11-14 10:56AM EDT | 20.00 | 11.05 | 11.45 | 11.55 | 0.00 | - | 7 | 7 | 0.00% |