Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VAC240419C00060000 | 2024-03-28 3:34PM EDT | 60.00 | 48.00 | 46.00 | 50.50 | +4.00 | +9.09% | 1 | 2 | 141.21% |
VAC240419C00065000 | 2023-12-07 1:00PM EDT | 65.00 | 14.70 | 22.00 | 24.90 | 0.00 | - | 2 | 11 | 0.00% |
VAC240419C00070000 | 2023-12-14 12:12PM EDT | 70.00 | 22.20 | 16.40 | 18.10 | 0.00 | - | 5 | 180 | 0.00% |
VAC240419C00075000 | 2024-03-20 2:05PM EDT | 75.00 | 25.30 | 32.40 | 33.70 | 0.00 | - | 1 | 346 | 85.35% |
VAC240419C00080000 | 2024-02-29 1:35PM EDT | 80.00 | 14.66 | 26.10 | 30.50 | 0.00 | - | 1 | 279 | 81.88% |
VAC240419C00085000 | 2024-03-22 10:24AM EDT | 85.00 | 14.90 | 21.20 | 25.50 | 0.00 | - | 10 | 292 | 69.73% |
VAC240419C00090000 | 2024-03-27 2:53PM EDT | 90.00 | 14.68 | 16.20 | 20.50 | 0.00 | - | 5 | 212 | 56.35% |
VAC240419C00095000 | 2024-03-27 12:39PM EDT | 95.00 | 11.73 | 12.60 | 14.20 | +1.63 | +16.14% | 2 | 244 | 57.69% |
VAC240419C00100000 | 2024-03-28 12:15PM EDT | 100.00 | 8.31 | 8.20 | 9.60 | +1.91 | +29.84% | 6 | 144 | 46.95% |
VAC240419C00105000 | 2024-03-28 2:57PM EDT | 105.00 | 4.50 | 4.80 | 5.30 | +1.80 | +66.67% | 155 | 356 | 36.28% |
VAC240419C00110000 | 2024-03-28 2:08PM EDT | 110.00 | 2.08 | 2.20 | 2.45 | +0.83 | +66.40% | 13 | 306 | 32.52% |
VAC240419C00115000 | 2024-03-28 3:15PM EDT | 115.00 | 0.75 | 0.80 | 1.00 | +0.50 | +200.00% | 52 | 100 | 32.08% |
VAC240419C00120000 | 2024-03-28 2:37PM EDT | 120.00 | 0.32 | 0.20 | 2.45 | +0.12 | +60.00% | 45 | 49 | 62.21% |
VAC240419C00125000 | 2023-12-18 1:28PM EDT | 125.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 73.41% |
VAC240419C00130000 | 2023-09-06 3:19PM EDT | 130.00 | 3.00 | 1.10 | 1.65 | 0.00 | - | 10 | 19 | 69.43% |
VAC240419C00140000 | 2024-03-28 11:09AM EDT | 140.00 | 0.14 | 0.00 | 0.40 | -0.57 | -80.28% | 1 | 1 | 56.84% |
VAC240419C00145000 | 2023-11-07 11:02AM EDT | 145.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 111.48% |
VAC240419C00155000 | 2024-02-22 4:00PM EDT | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 82.47% |
VAC240419C00160000 | 2024-03-05 4:24PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 203 | 60.94% |
VAC240419C00165000 | 2024-02-22 3:56PM EDT | 165.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 93.46% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VAC240419P00045000 | 2023-11-02 11:54AM EDT | 45.00 | 0.88 | 0.15 | 0.80 | 0.00 | - | - | 80 | 197.85% |
VAC240419P00050000 | 2024-03-05 4:12PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 126.56% |
VAC240419P00055000 | 2024-02-06 11:43AM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 71 | 454 | 126.17% |
VAC240419P00060000 | 2024-03-13 11:38AM EDT | 60.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 3,618 | 98.44% |
VAC240419P00065000 | 2024-03-07 10:30AM EDT | 65.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 182.62% |
VAC240419P00070000 | 2024-03-22 9:30AM EDT | 70.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 1 | 726 | 84.77% |
VAC240419P00075000 | 2024-03-28 2:56PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 531 | 58.59% |
VAC240419P00080000 | 2024-03-28 3:17PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 106 | 1,014 | 53.52% |
VAC240419P00085000 | 2024-03-27 3:38PM EDT | 85.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 102 | 338 | 50.39% |
VAC240419P00090000 | 2024-03-28 11:52AM EDT | 90.00 | 0.10 | 0.15 | 0.25 | -0.13 | -56.52% | 4 | 396 | 45.51% |
VAC240419P00095000 | 2024-03-28 11:52AM EDT | 95.00 | 0.30 | 0.05 | 0.50 | -0.13 | -30.23% | 5 | 296 | 40.67% |
VAC240419P00100000 | 2024-03-27 2:37PM EDT | 100.00 | 0.90 | 0.40 | 1.00 | -0.55 | -37.93% | 3 | 75 | 35.69% |
VAC240419P00105000 | 2024-03-28 3:51PM EDT | 105.00 | 1.75 | 1.70 | 2.00 | -1.55 | -46.97% | 15 | 10 | 30.54% |
VAC240419P00110000 | 2024-03-28 1:49PM EDT | 110.00 | 4.40 | 4.00 | 4.40 | -26.40 | -85.71% | 6 | 16 | 29.42% |
VAC240419P00115000 | 2023-10-23 3:55PM EDT | 115.00 | 26.00 | 33.10 | 37.50 | 0.00 | - | 5 | 5 | 295.56% |
VAC240419P00120000 | 2023-10-23 3:54PM EDT | 120.00 | 30.22 | 37.80 | 42.20 | 0.00 | - | 1 | 1 | 307.93% |