Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VCR240419C00290000 | 2024-03-07 3:03PM EDT | 290.00 | 24.95 | 26.80 | 30.50 | 0.00 | - | - | 2 | 39.67% |
VCR240419C00310000 | 2024-03-19 12:07PM EDT | 310.00 | 6.20 | 8.40 | 12.00 | 0.00 | - | 1 | 2 | 24.43% |
VCR240419C00315000 | 2024-03-25 3:33PM EDT | 315.00 | 5.28 | 4.50 | 8.80 | 0.00 | - | 2 | 4 | 23.74% |
VCR240419C00320000 | 2024-03-18 3:39PM EDT | 320.00 | 1.55 | 1.90 | 5.10 | 0.00 | - | 1 | 3 | 19.75% |
VCR240419C00325000 | 2024-03-20 2:05PM EDT | 325.00 | 2.45 | 0.20 | 2.90 | +0.70 | +40.00% | 1 | 8 | 18.52% |
VCR240419C00330000 | 2024-03-27 3:59PM EDT | 330.00 | 0.95 | 0.50 | 1.55 | 0.00 | - | 5 | 5 | 17.99% |
VCR240419C00335000 | 2024-03-20 2:49PM EDT | 335.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 2 | 5 | 22.38% |
VCR240419C00340000 | 2024-03-21 12:35PM EDT | 340.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 16.97% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VCR240419P00280000 | 2024-03-18 9:30AM EDT | 280.00 | 0.90 | 0.00 | 1.40 | 0.00 | - | - | 5 | 40.25% |
VCR240419P00285000 | 2024-03-21 11:12AM EDT | 285.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 23.49% |
VCR240419P00295000 | 2024-03-27 12:37PM EDT | 295.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 1 | 4 | 19.70% |
VCR240419P00300000 | 2024-03-27 1:33PM EDT | 300.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 17.84% |
VCR240419P00305000 | 2024-03-19 9:30AM EDT | 305.00 | 4.40 | 0.35 | 2.05 | 0.00 | - | 1 | 4 | 21.44% |
VCR240419P00310000 | 2024-03-26 3:45PM EDT | 310.00 | 3.30 | 1.10 | 2.20 | 0.00 | - | 1 | 9 | 16.83% |
VCR240419P00315000 | 2024-03-28 3:01PM EDT | 315.00 | 3.00 | 2.80 | 3.40 | -0.50 | -14.29% | 4 | 12 | 14.97% |