Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VTNR260116C00000500 | 2024-06-07 12:24PM EDT | 0.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VTNR260116C00001000 | 2024-06-07 3:24PM EDT | 1.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VTNR260116C00001500 | 2024-05-17 3:43PM EDT | 1.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
VTNR260116C00002000 | 2024-06-07 3:00PM EDT | 2.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
VTNR260116C00002500 | 2024-05-14 9:56AM EDT | 2.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
VTNR260116C00003000 | 2024-05-28 12:49PM EDT | 3.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
VTNR260116C00003500 | 2024-05-20 1:58PM EDT | 3.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
VTNR260116C00004000 | 2024-06-07 3:40PM EDT | 4.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
VTNR260116C00004500 | 2024-06-04 3:15PM EDT | 4.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
VTNR260116C00005000 | 2024-06-07 3:59PM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
VTNR260116C00005500 | 2024-04-08 10:31AM EDT | 5.50 | 0.25 | 0.00 | 3.60 | 0.00 | - | 1 | 95 | 0.00% |
VTNR260116C00007500 | 2024-04-29 12:15PM EDT | 7.50 | 0.35 | 0.05 | 0.90 | 0.00 | - | 1 | 66 | 180.86% |
VTNR260116C00010000 | 2024-05-29 3:07PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VTNR260116P00000500 | 2024-05-16 12:23PM EDT | 0.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
VTNR260116P00001000 | 2024-05-14 12:45PM EDT | 1.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
VTNR260116P00001500 | 2024-02-28 10:30AM EDT | 1.50 | 0.70 | 0.54 | 1.13 | 0.00 | - | 15 | 17 | 97.27% |
VTNR260116P00002000 | 2024-03-12 11:59AM EDT | 2.00 | 1.15 | 1.10 | 1.30 | 0.00 | - | - | 1 | 86.33% |
VTNR260116P00002500 | 2024-01-02 3:40PM EDT | 2.50 | 1.24 | 1.36 | 1.47 | 0.00 | - | 40 | 0 | 42.97% |
VTNR260116P00003000 | 2023-12-13 2:21PM EDT | 3.00 | 1.00 | 0.05 | 3.10 | 0.00 | - | 10 | 40 | 0.00% |
VTNR260116P00003500 | 2024-04-23 11:23AM EDT | 3.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
VTNR260116P00004000 | 2024-04-10 9:30AM EDT | 4.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
VTNR260116P00004500 | 2024-06-03 3:47PM EDT | 4.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
VTNR260116P00005000 | 2024-01-25 3:30PM EDT | 5.00 | 3.77 | 2.71 | 4.50 | 0.00 | - | 100 | 50 | 182.42% |
VTNR260116P00005500 | 2024-01-26 11:15AM EDT | 5.50 | 4.20 | 2.71 | 5.00 | 0.00 | - | 3 | 3 | 185.94% |
VTNR260116P00007500 | 2024-02-12 1:56PM EDT | 7.50 | 5.90 | 5.25 | 8.60 | 0.00 | - | 4 | 0 | 181.25% |
VTNR260116P00010000 | 2023-12-21 4:49PM EDT | 10.00 | 6.52 | 6.90 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |