Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VRSN240920C00150000 | 2024-05-06 10:02AM EDT | 150.00 | 25.20 | 31.60 | 35.50 | 0.00 | - | 1 | 1 | 57.04% |
VRSN240920C00160000 | 2024-05-23 11:22AM EDT | 160.00 | 18.71 | 23.00 | 26.80 | 0.00 | - | 2 | 2 | 49.35% |
VRSN240920C00170000 | 2024-06-05 10:44AM EDT | 170.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
VRSN240920C00175000 | 2024-05-31 1:02PM EDT | 175.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 77 | 0.00% |
VRSN240920C00180000 | 2024-06-06 1:50PM EDT | 180.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.78% |
VRSN240920C00185000 | 2024-06-24 10:06AM EDT | 185.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 1.56% |
VRSN240920C00190000 | 2024-06-20 9:30AM EDT | 190.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 3.13% |
VRSN240920C00195000 | 2024-06-03 12:50PM EDT | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
VRSN240920C00200000 | 2024-06-24 12:57PM EDT | 200.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
VRSN240920C00210000 | 2024-05-03 9:30AM EDT | 210.00 | 1.98 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 42.32% |
VRSN240920C00220000 | 2024-04-26 2:57PM EDT | 220.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 48.72% |
VRSN240920C00230000 | 2024-04-12 10:22AM EDT | 230.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 20 | 21 | 54.53% |
VRSN240920C00240000 | 2024-02-23 2:51PM EDT | 240.00 | 1.57 | 0.40 | 4.80 | 0.00 | - | 1 | 0 | 59.87% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VRSN240920P00130000 | 2024-03-26 9:31AM EDT | 130.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.91% |
VRSN240920P00135000 | 2024-05-20 9:38AM EDT | 135.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 63.23% |
VRSN240920P00140000 | 2024-05-20 9:38AM EDT | 140.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.56% |
VRSN240920P00145000 | 2024-05-20 9:38AM EDT | 145.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.98% |
VRSN240920P00150000 | 2024-05-17 2:46PM EDT | 150.00 | 1.50 | 0.30 | 4.80 | 0.00 | - | 1 | 34 | 46.48% |
VRSN240920P00155000 | 2024-05-23 2:22PM EDT | 155.00 | 1.95 | 0.10 | 3.60 | 0.00 | - | 29 | 69 | 36.13% |
VRSN240920P00160000 | 2024-05-23 2:20PM EDT | 160.00 | 2.85 | 0.10 | 2.40 | 0.00 | - | 33 | 116 | 26.06% |
VRSN240920P00165000 | 2024-05-23 12:59PM EDT | 165.00 | 4.10 | 0.50 | 3.10 | 0.00 | - | 27 | 34 | 23.94% |
VRSN240920P00170000 | 2024-06-24 3:12PM EDT | 170.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 3.13% |
VRSN240920P00175000 | 2024-06-25 2:27PM EDT | 175.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 169 | 175 | 0.78% |
VRSN240920P00180000 | 2024-06-18 11:57AM EDT | 180.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
VRSN240920P00185000 | 2024-04-26 11:29AM EDT | 185.00 | 10.90 | 12.90 | 17.00 | 0.00 | - | 2 | 2 | 37.51% |
VRSN240920P00190000 | 2024-05-14 10:37AM EDT | 190.00 | 20.20 | 11.50 | 14.60 | 0.00 | - | 2 | 15 | 19.79% |
VRSN240920P00195000 | 2024-04-24 3:57PM EDT | 195.00 | 13.50 | 22.20 | 26.40 | 0.00 | - | 5 | 0 | 45.74% |
VRSN240920P00200000 | 2024-04-25 10:05AM EDT | 200.00 | 19.60 | 27.10 | 31.50 | 0.00 | - | 1 | 0 | 50.42% |