Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOD240328C00006000 | 2024-03-14 12:35PM EDT | 6.00 | 2.52 | 2.86 | 2.97 | 0.00 | - | 5 | 5 | 481.25% |
VOD240328C00007000 | 2024-02-28 11:24AM EDT | 7.00 | 1.74 | 1.90 | 1.98 | 0.00 | - | 2 | 5 | 256.25% |
VOD240328C00007500 | 2024-03-27 12:52PM EDT | 7.50 | 1.32 | 1.39 | 1.54 | 0.00 | - | 41 | 73 | 240.63% |
VOD240328C00008000 | 2024-03-13 10:36AM EDT | 8.00 | 0.77 | 0.90 | 0.98 | 0.00 | - | 3 | 5 | 134.38% |
VOD240328C00008500 | 2024-03-28 2:13PM EDT | 8.50 | 0.45 | 0.41 | 0.46 | +0.14 | +45.16% | 7 | 108 | 65.63% |
VOD240328C00009000 | 2024-03-28 1:12PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 203 | 1,624 | 26.56% |
VOD240328C00009500 | 2024-03-25 1:01PM EDT | 9.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,533 | 96.88% |
VOD240328C00010000 | 2024-03-25 12:50PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 75 | 125.00% |
VOD240328C00010500 | 2024-03-21 9:59AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 150.00% |
VOD240328C00011500 | 2024-03-05 10:47AM EDT | 11.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 14 | 60 | 512.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOD240328P00007000 | 2024-02-23 12:51PM EDT | 7.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 80 | 40 | 548.44% |
VOD240328P00007500 | 2024-03-20 10:07AM EDT | 7.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 9 | 25 | 445.31% |
VOD240328P00008000 | 2024-03-27 12:10PM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 885 | 134.38% |
VOD240328P00008500 | 2024-03-27 10:31AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,084 | 56.25% |
VOD240328P00009000 | 2024-03-28 10:37AM EDT | 9.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 1 | 235 | 29.69% |
VOD240328P00009500 | 2024-03-11 2:29PM EDT | 9.50 | 0.60 | 0.53 | 0.68 | 0.00 | - | - | 2 | 103.13% |
VOD240328P00010500 | 2024-03-01 10:30AM EDT | 10.50 | 1.52 | 1.48 | 1.68 | 0.00 | - | 1 | 1 | 150.00% |