Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VTNR240419C00001000 | 2024-03-26 1:09PM EDT | 1.00 | 0.36 | 0.20 | 0.45 | 0.00 | - | 1 | 495 | 159.38% |
VTNR240419C00001500 | 2024-03-28 3:49PM EDT | 1.50 | 0.10 | 0.07 | 0.10 | +0.05 | +100.00% | 71 | 12,282 | 90.63% |
VTNR240419C00002000 | 2024-03-28 12:23PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 210 | 3,117 | 81.25% |
VTNR240419C00002500 | 2024-03-22 12:27PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,118 | 5,792 | 118.75% |
VTNR240419C00003000 | 2024-03-05 11:47AM EDT | 3.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 4,991 | 181.25% |
VTNR240419C00003500 | 2024-03-22 12:16PM EDT | 3.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 2,876 | 175.00% |
VTNR240419C00004000 | 2024-03-27 12:01PM EDT | 4.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 4,980 | 250.00% |
VTNR240419C00004500 | 2024-03-22 3:49PM EDT | 4.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 85 | 569 | 212.50% |
VTNR240419C00005000 | 2024-03-28 10:55AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 3,923 | 225.00% |
VTNR240419C00005500 | 2024-03-18 2:15PM EDT | 5.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 42 | 416 | 390.63% |
VTNR240419C00006000 | 2024-02-29 11:52AM EDT | 6.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 276 | 315.63% |
VTNR240419C00007500 | 2024-03-07 10:51AM EDT | 7.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 12 | 522 | 443.75% |
VTNR240419C00009000 | 2024-02-15 10:30AM EDT | 9.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 11 | 26 | 462.50% |
VTNR240419C00010000 | 2024-02-07 1:39PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 97 | 312.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VTNR240419P00001000 | 2024-03-21 10:15AM EDT | 1.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 2 | 770 | 153.13% |
VTNR240419P00001500 | 2024-03-28 12:29PM EDT | 1.50 | 0.15 | 0.16 | 0.23 | -0.09 | -37.50% | 1 | 462 | 98.44% |
VTNR240419P00002000 | 2024-03-22 9:30AM EDT | 2.00 | 0.65 | 0.57 | 0.66 | 0.00 | - | 13 | 929 | 103.13% |
VTNR240419P00002500 | 2024-03-28 10:07AM EDT | 2.50 | 1.15 | 0.92 | 1.25 | +0.07 | +6.48% | 10 | 693 | 289.06% |
VTNR240419P00003000 | 2024-03-20 10:26AM EDT | 3.00 | 1.76 | 1.52 | 1.88 | 0.00 | - | 30 | 212 | 287.50% |
VTNR240419P00003500 | 2024-03-05 3:06PM EDT | 3.50 | 2.12 | 2.02 | 2.28 | 0.00 | - | 1 | 569 | 265.63% |
VTNR240419P00004000 | 2024-02-13 4:10PM EDT | 4.00 | 2.50 | 2.69 | 2.85 | 0.00 | - | 42 | 522 | 410.94% |
VTNR240419P00004500 | 2024-02-29 12:05PM EDT | 4.50 | 2.99 | 2.95 | 3.30 | 0.00 | - | 5 | 416 | 268.75% |
VTNR240419P00005000 | 2024-03-15 9:41AM EDT | 5.00 | 3.75 | 2.91 | 3.80 | 0.00 | - | 12 | 73 | 481.25% |
VTNR240419P00005500 | 2023-11-24 11:16AM EDT | 5.50 | 2.10 | 1.95 | 2.01 | 0.00 | - | 2 | 5 | 0.00% |
VTNR240419P00006000 | 2024-01-02 12:38PM EDT | 6.00 | 3.40 | 3.80 | 5.10 | 0.00 | - | 1 | 0 | 742.19% |
VTNR240419P00007500 | 2024-01-05 10:36AM EDT | 7.50 | 5.00 | 5.90 | 6.75 | 0.00 | - | 1 | 0 | 576.56% |
VTNR240419P00009000 | 2023-12-21 12:21PM EDT | 9.00 | 5.20 | 7.00 | 7.35 | 0.00 | - | - | 0 | 0.00% |
VTNR240419P00010000 | 2023-11-06 2:14PM EDT | 10.00 | 5.60 | 6.60 | 6.95 | 0.00 | - | 6 | 0 | 0.00% |