Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VSEC240419C00040000 | 2023-08-21 9:58AM EDT | 40.00 | 16.20 | 18.10 | 23.00 | 0.00 | - | - | 0 | 0.00% |
VSEC240419C00050000 | 2024-02-15 12:34PM EDT | 50.00 | 22.26 | 23.50 | 28.40 | 0.00 | - | 2 | 1 | 0.00% |
VSEC240419C00055000 | 2024-02-09 11:01AM EDT | 55.00 | 11.60 | 20.00 | 24.30 | 0.00 | - | 1 | 1 | 0.00% |
VSEC240419C00065000 | 2024-03-22 2:06PM EDT | 65.00 | 16.00 | 14.00 | 18.00 | 0.00 | - | 2 | 3 | 74.41% |
VSEC240419C00070000 | 2024-02-15 12:34PM EDT | 70.00 | 5.28 | 4.80 | 9.50 | 0.00 | - | 2 | 11 | 0.00% |
VSEC240419C00075000 | 2024-03-26 10:19AM EDT | 75.00 | 6.00 | 4.50 | 8.30 | 0.00 | - | 2 | 2 | 69.14% |
VSEC240419C00080000 | 2024-03-05 4:44PM EDT | 80.00 | 2.50 | 0.50 | 4.30 | 0.00 | - | - | 3 | 52.98% |
VSEC240419C00085000 | 2024-03-06 4:57PM EDT | 85.00 | 2.00 | 0.10 | 3.30 | 0.00 | - | 4 | 4 | 65.36% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VSEC240419P00025000 | 2024-03-08 12:18PM EDT | 25.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 394.14% |
VSEC240419P00035000 | 2023-10-20 10:34AM EDT | 35.00 | 0.74 | 0.00 | 4.40 | 0.00 | - | 100 | 100 | 284.18% |
VSEC240419P00050000 | 2023-09-21 9:44AM EDT | 50.00 | 3.70 | 2.20 | 5.40 | 0.00 | - | - | 1 | 221.58% |
VSEC240419P00055000 | 2023-12-19 10:31AM EDT | 55.00 | 1.60 | 1.95 | 4.00 | 0.00 | - | - | 4 | 171.63% |
VSEC240419P00065000 | 2024-03-18 9:42AM EDT | 65.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 106.84% |
VSEC240419P00070000 | 2024-02-20 10:43AM EDT | 70.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 82.57% |
VSEC240419P00075000 | 2024-03-18 9:49AM EDT | 75.00 | 2.10 | 0.05 | 1.90 | 0.00 | - | - | 3 | 50.78% |
VSEC240419P00080000 | 2024-03-18 12:27PM EDT | 80.00 | 5.05 | 0.10 | 3.40 | 0.00 | - | - | 3 | 43.12% |