Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VUZI240419C00000500 | 2024-03-21 9:37AM EDT | 0.50 | 0.75 | 0.00 | 2.10 | 0.00 | - | 1 | 151 | 1,006.25% |
VUZI240419C00001000 | 2024-03-28 11:03AM EDT | 1.00 | 0.30 | 0.20 | 0.35 | -0.08 | -21.05% | 21 | 126 | 137.50% |
VUZI240419C00001500 | 2024-03-28 12:27PM EDT | 1.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 30 | 418 | 139.06% |
VUZI240419C00002000 | 2024-03-27 3:21PM EDT | 2.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 336 | 1,297 | 185.94% |
VUZI240419C00002500 | 2024-03-28 11:12AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 630 | 193.75% |
VUZI240419C00003000 | 2024-03-13 10:19AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 486 | 228.13% |
VUZI240419C00003500 | 2024-02-21 12:29PM EDT | 3.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 27 | 511 | 454.69% |
VUZI240419C00004000 | 2024-01-03 3:16PM EDT | 4.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 62 | 657 | 434.38% |
VUZI240419C00004500 | 2023-12-18 11:08AM EDT | 4.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 350 | 516 | 653.13% |
VUZI240419C00005000 | 2024-01-03 11:45AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 70 | 393.75% |
VUZI240419C00005500 | 2023-11-06 12:46PM EDT | 5.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 18 | 690.63% |
VUZI240419C00006000 | 2023-11-16 11:00AM EDT | 6.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 50 | 117 | 456.25% |
VUZI240419C00007000 | 2023-11-08 10:30AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
VUZI240419C00008000 | 2023-10-11 2:01PM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 122 | 757.81% |
VUZI240419C00009000 | 2023-08-22 11:49AM EDT | 9.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 450.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VUZI240419P00001000 | 2024-03-28 11:32AM EDT | 1.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 10 | 74 | 143.75% |
VUZI240419P00001500 | 2024-03-28 11:15AM EDT | 1.50 | 0.35 | 0.30 | 0.40 | +0.06 | +20.69% | 7 | 185 | 120.31% |
VUZI240419P00002000 | 2024-03-28 12:26PM EDT | 2.00 | 0.81 | 0.75 | 1.50 | +0.06 | +8.00% | 2 | 601 | 435.94% |
VUZI240419P00002500 | 2024-03-15 9:30AM EDT | 2.50 | 2.02 | 1.15 | 1.50 | 0.00 | - | 4 | 109 | 203.13% |
VUZI240419P00003000 | 2024-02-20 10:52AM EDT | 3.00 | 1.40 | 1.40 | 1.80 | 0.00 | - | 1 | 162 | 175.00% |
VUZI240419P00003500 | 2024-01-03 11:57AM EDT | 3.50 | 1.45 | 1.65 | 2.30 | 0.00 | - | 3 | 6 | 193.75% |
VUZI240419P00004000 | 2024-03-27 11:27AM EDT | 4.00 | 2.75 | 2.55 | 2.95 | 0.00 | - | 10 | 38 | 440.63% |
VUZI240419P00004500 | 2023-12-19 11:15AM EDT | 4.50 | 2.10 | 2.70 | 3.10 | 0.00 | - | - | 7 | 0.00% |
VUZI240419P00005000 | 2024-03-25 10:45AM EDT | 5.00 | 3.72 | 3.60 | 3.90 | 0.00 | - | 5 | 55 | 431.25% |
VUZI240419P00006000 | 2023-12-22 10:47AM EDT | 6.00 | 3.60 | 3.60 | 4.70 | 0.00 | - | 5 | 0 | 0.00% |
VUZI240419P00007000 | 2023-10-05 3:09PM EDT | 7.00 | 3.45 | 3.40 | 3.60 | 0.00 | - | 1 | 5 | 0.00% |
VUZI240419P00008000 | 2024-01-18 3:22PM EDT | 8.00 | 6.30 | 6.10 | 6.60 | 0.00 | - | 2 | 2 | 0.00% |