Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VAL240419C00050000 | 2024-03-15 2:14PM EDT | 50.00 | 21.50 | 23.30 | 27.90 | 0.00 | - | - | 1 | 87.50% |
VAL240419C00060000 | 2024-03-28 10:18AM EDT | 60.00 | 15.20 | 14.10 | 17.40 | +0.70 | +4.83% | 1 | 18 | 61.23% |
VAL240419C00065000 | 2024-03-26 3:46PM EDT | 65.00 | 7.50 | 10.10 | 12.50 | 0.00 | - | 5 | 196 | 59.13% |
VAL240419C00070000 | 2024-03-27 2:50PM EDT | 70.00 | 5.94 | 5.80 | 6.30 | +1.64 | +38.14% | 1 | 790 | 38.09% |
VAL240419C00075000 | 2024-03-28 11:07AM EDT | 75.00 | 2.51 | 2.45 | 2.65 | +0.81 | +47.65% | 115 | 460 | 32.18% |
VAL240419C00080000 | 2024-03-27 11:12AM EDT | 80.00 | 0.70 | 0.70 | 0.85 | +0.25 | +55.56% | 3 | 121 | 32.08% |
VAL240419C00085000 | 2024-03-26 3:36PM EDT | 85.00 | 0.38 | 0.15 | 0.30 | 0.00 | - | 4 | 12 | 35.55% |
VAL240419C00090000 | 2024-02-20 4:19PM EDT | 90.00 | 0.13 | 0.00 | 2.55 | 0.00 | - | - | 2 | 71.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VAL240419P00055000 | 2024-03-20 3:16PM EDT | 55.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 3 | 50 | 80.37% |
VAL240419P00060000 | 2024-03-20 2:33PM EDT | 60.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 4 | 160 | 62.99% |
VAL240419P00065000 | 2024-03-28 9:55AM EDT | 65.00 | 0.15 | 0.15 | 0.20 | -0.11 | -42.31% | 3 | 1,048 | 39.36% |
VAL240419P00070000 | 2024-03-28 10:40AM EDT | 70.00 | 0.55 | 0.40 | 0.60 | -0.45 | -45.00% | 31 | 276 | 33.01% |
VAL240419P00075000 | 2024-03-25 1:10PM EDT | 75.00 | 4.10 | 2.05 | 2.20 | 0.00 | - | 2 | 55 | 32.06% |
VAL240419P00080000 | 2024-03-25 1:10PM EDT | 80.00 | 8.30 | 4.20 | 5.60 | 0.00 | - | 2 | 2 | 35.18% |