Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VBK240419C00130000 | 2024-03-25 3:57PM EDT | 130.00 | 127.40 | 129.30 | 132.80 | 0.00 | - | - | 8 | 131.64% |
VBK240419C00225000 | 2024-03-21 1:11PM EDT | 225.00 | 36.35 | 34.20 | 38.90 | 0.00 | - | 2 | 1 | 61.47% |
VBK240419C00235000 | 2024-02-26 10:54AM EDT | 235.00 | 19.40 | 24.30 | 28.10 | 0.00 | - | 1 | 1 | 43.90% |
VBK240419C00240000 | 2024-03-28 12:58PM EDT | 240.00 | 22.30 | 19.80 | 23.20 | -0.30 | -1.33% | 1 | 3 | 38.50% |
VBK240419C00245000 | 2024-03-14 12:41PM EDT | 245.00 | 11.25 | 14.80 | 18.40 | 0.00 | - | 1 | 1 | 33.41% |
VBK240419C00250000 | 2024-03-15 1:59PM EDT | 250.00 | 7.10 | 11.40 | 13.60 | 0.00 | - | 3 | 6 | 27.86% |
VBK240419C00255000 | 2024-03-28 3:38PM EDT | 255.00 | 8.48 | 7.20 | 9.10 | +1.92 | +29.27% | 3 | 26 | 22.95% |
VBK240419C00260000 | 2024-03-28 11:41AM EDT | 260.00 | 5.90 | 4.10 | 5.70 | +2.15 | +57.33% | 3 | 250 | 20.91% |
VBK240419C00265000 | 2024-03-28 11:43AM EDT | 265.00 | 3.12 | 2.20 | 3.40 | +0.98 | +45.79% | 3 | 401 | 20.45% |
VBK240419C00270000 | 2024-03-26 12:20PM EDT | 270.00 | 0.97 | 0.65 | 1.80 | 0.00 | - | 101 | 360 | 19.89% |
VBK240419C00275000 | 2024-03-25 3:33PM EDT | 275.00 | 0.54 | 0.35 | 1.00 | 0.00 | - | 1 | 58 | 20.50% |
VBK240419C00280000 | 2024-03-27 3:49PM EDT | 280.00 | 0.29 | 0.10 | 0.60 | 0.00 | - | 2 | 110 | 21.68% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VBK240419P00225000 | 2024-03-08 10:45AM EDT | 225.00 | 1.27 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 54.38% |
VBK240419P00235000 | 2024-03-14 3:37PM EDT | 235.00 | 1.45 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 33.48% |
VBK240419P00240000 | 2024-03-27 3:49PM EDT | 240.00 | 0.20 | 0.15 | 0.65 | 0.00 | - | 2 | 12 | 25.22% |
VBK240419P00245000 | 2024-03-26 11:08AM EDT | 245.00 | 0.82 | 0.15 | 0.75 | 0.00 | - | 1 | 6 | 21.24% |
VBK240419P00250000 | 2024-03-26 11:12AM EDT | 250.00 | 1.60 | 0.45 | 1.40 | 0.00 | - | 9 | 17 | 20.20% |
VBK240419P00255000 | 2024-03-28 10:23AM EDT | 255.00 | 1.60 | 1.35 | 2.00 | -1.85 | -53.62% | 4 | 8 | 16.88% |
VBK240419P00260000 | 2024-03-21 11:24AM EDT | 260.00 | 4.65 | 3.10 | 4.20 | 0.00 | - | - | 2 | 17.85% |
VBK240419P00270000 | 2024-03-01 4:34PM EDT | 270.00 | 15.75 | 8.80 | 11.40 | 0.00 | - | 1 | 0 | 21.46% |
VBK240419P00280000 | 2024-03-01 4:34PM EDT | 280.00 | 24.05 | 17.80 | 21.50 | 0.00 | - | 1 | 0 | 32.69% |