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 | 1,012.50% |
VUZI240419C00001000 | 2024-03-28 3:59PM EDT | 1.00 | 0.29 | 0.25 | 0.40 | -0.09 | -23.68% | 31 | 126 | 190.63% |
VUZI240419C00001500 | 2024-03-28 3:59PM EDT | 1.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 130 | 418 | 140.63% |
VUZI240419C00002000 | 2024-03-28 2:32PM EDT | 2.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 100 | 1,297 | 153.13% |
VUZI240419C00002500 | 2024-03-28 2:26PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 630 | 196.88% |
VUZI240419C00003000 | 2024-03-28 3:58PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 486 | 231.25% |
VUZI240419C00003500 | 2024-02-21 12:29PM EDT | 3.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 27 | 511 | 462.50% |
VUZI240419C00004000 | 2024-01-03 3:16PM EDT | 4.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 62 | 657 | 443.75% |
VUZI240419C00004500 | 2023-12-18 11:08AM EDT | 4.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 350 | 516 | 665.63% |
VUZI240419C00005000 | 2024-01-03 11:45AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 70 | 403.13% |
VUZI240419C00005500 | 2023-11-06 12:46PM EDT | 5.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 18 | 704.69% |
VUZI240419C00006000 | 2023-11-16 11:00AM EDT | 6.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 50 | 117 | 465.63% |
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 | 773.44% |
VUZI240419C00009000 | 2023-08-22 11:49AM EDT | 9.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 459.38% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VUZI240419P00001000 | 2024-03-28 3:52PM EDT | 1.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 16 | 74 | 175.00% |
VUZI240419P00001500 | 2024-03-28 3:48PM EDT | 1.50 | 0.40 | 0.30 | 0.40 | +0.11 | +37.93% | 12 | 185 | 126.56% |
VUZI240419P00002000 | 2024-03-28 12:26PM EDT | 2.00 | 0.81 | 0.65 | 1.25 | +0.06 | +8.00% | 2 | 601 | 298.44% |
VUZI240419P00002500 | 2024-03-15 9:30AM EDT | 2.50 | 2.02 | 1.10 | 1.60 | 0.00 | - | 4 | 109 | 250.00% |
VUZI240419P00003000 | 2024-02-20 10:52AM EDT | 3.00 | 1.40 | 1.40 | 1.80 | 0.00 | - | 1 | 162 | 193.75% |
VUZI240419P00003500 | 2024-01-03 11:57AM EDT | 3.50 | 1.45 | 1.65 | 2.30 | 0.00 | - | 3 | 6 | 218.75% |
VUZI240419P00004000 | 2024-03-27 11:27AM EDT | 4.00 | 2.75 | 2.05 | 3.40 | 0.00 | - | 10 | 38 | 848.44% |
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 | 3.00 | 4.10 | 0.00 | - | 5 | 55 | 631.25% |
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% |