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 | 20.20 | 23.90 | 0.00 | - | - | 1 | 98.88% |
VAL240419C00060000 | 2024-03-11 9:48AM EDT | 60.00 | 8.40 | 10.60 | 14.00 | 0.00 | - | 2 | 18 | 63.35% |
VAL240419C00065000 | 2024-03-18 10:05AM EDT | 65.00 | 7.05 | 6.00 | 7.40 | -0.47 | -6.25% | 2 | 191 | 44.41% |
VAL240419C00070000 | 2024-03-18 12:22PM EDT | 70.00 | 3.40 | 3.40 | 3.60 | -0.70 | -17.07% | 26 | 1,309 | 36.38% |
VAL240419C00075000 | 2024-03-18 2:36PM EDT | 75.00 | 1.52 | 1.30 | 1.40 | +0.10 | +7.04% | 46 | 330 | 34.28% |
VAL240419C00080000 | 2024-03-18 11:34AM EDT | 80.00 | 0.45 | 0.40 | 0.55 | -0.40 | -47.06% | 10 | 32 | 36.18% |
VAL240419C00085000 | 2024-03-18 12:31PM EDT | 85.00 | 0.25 | 0.10 | 0.25 | -0.20 | -44.44% | 9 | 6 | 39.55% |
VAL240419C00090000 | 2024-02-20 4:19PM EDT | 90.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.37% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VAL240419P00055000 | 2024-03-14 12:00PM EDT | 55.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 15 | 53 | 52.54% |
VAL240419P00060000 | 2024-03-15 3:06PM EDT | 60.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 4 | 160 | 39.45% |
VAL240419P00065000 | 2024-03-18 1:36PM EDT | 65.00 | 0.62 | 0.60 | 0.70 | -0.18 | -22.50% | 10 | 365 | 33.99% |
VAL240419P00070000 | 2024-03-18 3:36PM EDT | 70.00 | 1.95 | 2.00 | 2.15 | -0.40 | -17.02% | 75 | 101 | 31.89% |
VAL240419P00075000 | 2024-03-15 9:46AM EDT | 75.00 | 4.00 | 4.90 | 5.10 | 0.00 | - | - | 8 | 31.30% |