Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VRT240328C00040000 | 2024-03-12 10:09AM EDT | 40.00 | 29.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
VRT240328C00045000 | 2024-03-22 12:18PM EDT | 45.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
VRT240328C00049000 | 2024-03-22 2:33PM EDT | 49.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
VRT240328C00050000 | 2024-03-27 3:40PM EDT | 50.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 0.00% |
VRT240328C00052000 | 2024-02-21 2:01PM EDT | 52.00 | 6.81 | 29.70 | 31.50 | 0.00 | - | - | 7 | 744.53% |
VRT240328C00054000 | 2024-02-21 1:48PM EDT | 54.00 | 5.90 | 27.80 | 29.40 | 0.00 | - | - | 1 | 695.70% |
VRT240328C00055000 | 2024-03-27 3:39PM EDT | 55.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 17 | 2 | 0.00% |
VRT240328C00056000 | 2024-03-21 9:45AM EDT | 56.00 | 26.59 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
VRT240328C00057000 | 2024-03-26 9:30AM EDT | 57.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
VRT240328C00058000 | 2024-03-26 11:19AM EDT | 58.00 | 28.23 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
VRT240328C00059000 | 2024-03-08 12:44PM EDT | 59.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
VRT240328C00060000 | 2024-03-21 11:28AM EDT | 60.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
VRT240328C00061000 | 2024-03-11 1:05PM EDT | 61.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
VRT240328C00062000 | 2024-03-27 10:21AM EDT | 62.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
VRT240328C00063000 | 2024-03-21 10:10AM EDT | 63.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
VRT240328C00064000 | 2024-03-18 10:20AM EDT | 64.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
VRT240328C00065000 | 2024-03-26 11:20AM EDT | 65.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
VRT240328C00066000 | 2024-03-18 12:23PM EDT | 66.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 705 | 0.00% |
VRT240328C00067000 | 2024-03-27 10:04AM EDT | 67.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
VRT240328C00068000 | 2024-03-22 10:19AM EDT | 68.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
VRT240328C00069000 | 2024-03-27 12:37PM EDT | 69.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
VRT240328C00070000 | 2024-03-27 1:43PM EDT | 70.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 0.00% |
VRT240328C00071000 | 2024-03-26 2:11PM EDT | 71.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 0.00% |
VRT240328C00072000 | 2024-03-27 10:04AM EDT | 72.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
VRT240328C00073000 | 2024-03-26 10:36AM EDT | 73.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 252 | 590 | 0.00% |
VRT240328C00074000 | 2024-03-27 3:01PM EDT | 74.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 7 | 201 | 0.00% |
VRT240328C00075000 | 2024-03-27 2:44PM EDT | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 0.00% |
VRT240328C00076000 | 2024-03-27 12:52PM EDT | 76.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 102 | 0.00% |
VRT240328C00077000 | 2024-03-27 12:17PM EDT | 77.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 6 | 1,080 | 0.00% |
VRT240328C00078000 | 2024-03-27 1:06PM EDT | 78.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 111 | 0.00% |
VRT240328C00079000 | 2024-03-27 3:54PM EDT | 79.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 56 | 126 | 0.00% |
VRT240328C00080000 | 2024-03-27 3:58PM EDT | 80.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 444 | 1,138 | 0.00% |
VRT240328C00081000 | 2024-03-27 3:59PM EDT | 81.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 296 | 225 | 0.00% |
VRT240328C00082000 | 2024-03-27 3:59PM EDT | 82.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 656 | 467 | 6.25% |
VRT240328C00083000 | 2024-03-27 3:59PM EDT | 83.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 123 | 562 | 12.50% |
VRT240328C00084000 | 2024-03-27 3:51PM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 120 | 486 | 25.00% |
VRT240328C00085000 | 2024-03-27 3:20PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 241 | 897 | 25.00% |
VRT240328C00086000 | 2024-03-27 3:51PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 498 | 25.00% |
VRT240328C00087000 | 2024-03-27 3:51PM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 233 | 25.00% |
VRT240328C00088000 | 2024-03-27 11:59AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 50.00% |
VRT240328C00089000 | 2024-03-27 3:51PM EDT | 89.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 191 | 50.00% |
VRT240328C00090000 | 2024-03-27 3:59PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 2,244 | 50.00% |
VRT240328C00091000 | 2024-03-27 10:09AM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 50.00% |
VRT240328C00092000 | 2024-03-26 11:48AM EDT | 92.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 50.00% |
VRT240328C00093000 | 2024-03-26 1:11PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 97 | 50.00% |
VRT240328C00094000 | 2024-03-26 12:02PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 43 | 50.00% |
VRT240328C00095000 | 2024-03-27 10:12AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
VRT240328C00096000 | 2024-03-25 10:18AM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 50.00% |
VRT240328C00100000 | 2024-03-26 10:35AM EDT | 100.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
VRT240328C00125000 | 2024-03-25 11:39AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 100.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VRT240328P00035000 | 2024-03-04 11:03AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
VRT240328P00040000 | 2024-02-27 2:44PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
VRT240328P00045000 | 2024-03-06 12:59PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
VRT240328P00049000 | 2024-03-15 1:41PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
VRT240328P00050000 | 2024-03-25 10:17AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
VRT240328P00051000 | 2024-03-04 10:50AM EDT | 51.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 50.00% |
VRT240328P00052000 | 2024-03-01 12:34PM EDT | 52.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
VRT240328P00053000 | 2024-03-26 10:43AM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 100.00% |
VRT240328P00054000 | 2024-03-13 11:17AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 50.00% |
VRT240328P00055000 | 2024-03-27 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 79 | 50.00% |
VRT240328P00056000 | 2024-03-11 1:06PM EDT | 56.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
VRT240328P00057000 | 2024-03-20 9:56AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
VRT240328P00058000 | 2024-03-18 9:32AM EDT | 58.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 416 | 50.00% |
VRT240328P00059000 | 2024-03-25 11:07AM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 368 | 50.00% |
VRT240328P00060000 | 2024-03-26 10:43AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 50.00% |
VRT240328P00061000 | 2024-03-19 1:32PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 50.00% |
VRT240328P00062000 | 2024-03-20 11:59AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,508 | 50.00% |
VRT240328P00063000 | 2024-03-25 12:36PM EDT | 63.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
VRT240328P00064000 | 2024-03-18 9:55AM EDT | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
VRT240328P00065000 | 2024-03-20 10:06AM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 21 | 76 | 50.00% |
VRT240328P00066000 | 2024-03-25 10:55AM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 50.00% |
VRT240328P00067000 | 2024-03-25 10:53AM EDT | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
VRT240328P00068000 | 2024-03-27 11:41AM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 50.00% |
VRT240328P00069000 | 2024-03-25 11:23AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,286 | 50.00% |
VRT240328P00070000 | 2024-03-26 12:30PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 836 | 50.00% |
VRT240328P00071000 | 2024-03-27 12:24PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 50.00% |
VRT240328P00072000 | 2024-03-27 9:57AM EDT | 72.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 50.00% |
VRT240328P00073000 | 2024-03-26 12:30PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 239 | 50.00% |
VRT240328P00074000 | 2024-03-27 10:03AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 50.00% |
VRT240328P00075000 | 2024-03-27 12:15PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 365 | 50.00% |
VRT240328P00076000 | 2024-03-27 10:20AM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 108 | 25.00% |
VRT240328P00077000 | 2024-03-27 2:17PM EDT | 77.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 376 | 373 | 25.00% |
VRT240328P00078000 | 2024-03-27 3:52PM EDT | 78.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 172 | 349 | 25.00% |
VRT240328P00079000 | 2024-03-27 3:41PM EDT | 79.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 200 | 170 | 12.50% |
VRT240328P00080000 | 2024-03-27 3:56PM EDT | 80.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 180 | 752 | 6.25% |
VRT240328P00081000 | 2024-03-27 3:53PM EDT | 81.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 75 | 169 | 0.20% |
VRT240328P00082000 | 2024-03-27 3:48PM EDT | 82.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 121 | 218 | 0.00% |
VRT240328P00083000 | 2024-03-27 3:41PM EDT | 83.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 43 | 127 | 0.00% |
VRT240328P00084000 | 2024-03-27 12:15PM EDT | 84.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 143 | 0.00% |
VRT240328P00085000 | 2024-03-27 12:38PM EDT | 85.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 48 | 74 | 0.00% |
VRT240328P00086000 | 2024-03-27 9:39AM EDT | 86.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
VRT240328P00087000 | 2024-03-27 12:25PM EDT | 87.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
VRT240328P00090000 | 2024-03-22 11:03AM EDT | 90.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
VRT240328P00092000 | 2024-03-26 10:59AM EDT | 92.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |