Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VNO240419C00017000 | 2024-03-01 11:31AM EDT | 17.00 | 10.00 | 11.20 | 14.10 | 0.00 | - | 5 | 5 | 208.79% |
VNO240419C00018000 | 2024-02-16 2:57PM EDT | 18.00 | 8.26 | 7.00 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
VNO240419C00023000 | 2024-03-07 4:00PM EDT | 23.00 | 3.70 | 5.60 | 7.80 | 0.00 | - | 4 | 7 | 117.77% |
VNO240419C00024000 | 2024-03-15 10:23AM EDT | 24.00 | 2.35 | 4.60 | 7.00 | 0.00 | - | 3 | 4 | 108.59% |
VNO240419C00025000 | 2024-03-28 3:05PM EDT | 25.00 | 3.80 | 3.90 | 4.10 | +1.55 | +68.89% | 2 | 356 | 51.66% |
VNO240419C00026000 | 2024-03-27 9:58AM EDT | 26.00 | 1.90 | 3.00 | 3.50 | 0.00 | - | 1 | 59 | 54.79% |
VNO240419C00027000 | 2024-03-26 3:53PM EDT | 27.00 | 1.05 | 2.20 | 2.55 | 0.00 | - | 12 | 240 | 55.08% |
VNO240419C00028000 | 2024-03-28 3:58PM EDT | 28.00 | 1.65 | 1.60 | 1.70 | +0.77 | +87.50% | 10 | 1,104 | 46.00% |
VNO240419C00029000 | 2024-03-28 3:53PM EDT | 29.00 | 1.01 | 1.05 | 1.15 | +0.53 | +110.42% | 27 | 775 | 44.63% |
VNO240419C00030000 | 2024-03-28 3:48PM EDT | 30.00 | 0.62 | 0.65 | 0.75 | +0.23 | +58.97% | 89 | 1,195 | 44.24% |
VNO240419C00031000 | 2024-03-28 3:57PM EDT | 31.00 | 0.40 | 0.35 | 0.40 | +0.20 | +100.00% | 43 | 168 | 41.02% |
VNO240419C00032000 | 2024-03-25 10:15AM EDT | 32.00 | 0.20 | 0.20 | 0.25 | -0.01 | -4.76% | 1 | 47 | 42.29% |
VNO240419C00034000 | 2024-03-21 11:13AM EDT | 34.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 4 | 53.61% |
VNO240419C00035000 | 2024-03-21 11:14AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 21 | 71.88% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VNO240419P00015000 | 2024-03-04 4:49PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
VNO240419P00017000 | 2024-03-15 10:07AM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 21 | 28 | 161.91% |
VNO240419P00019000 | 2024-03-05 4:35PM EDT | 19.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 16 | 16 | 126.17% |
VNO240419P00020000 | 2024-03-14 11:04AM EDT | 20.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | 14 | 25 | 129.49% |
VNO240419P00021000 | 2024-03-21 10:42AM EDT | 21.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 94.14% |
VNO240419P00022000 | 2024-03-21 10:54AM EDT | 22.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 14 | 138 | 85.35% |
VNO240419P00023000 | 2024-03-25 10:40AM EDT | 23.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 23 | 74.41% |
VNO240419P00024000 | 2024-03-28 3:34PM EDT | 24.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 2 | 83 | 52.73% |
VNO240419P00025000 | 2024-03-28 9:52AM EDT | 25.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 5 | 775 | 49.51% |
VNO240419P00026000 | 2024-03-28 9:35AM EDT | 26.00 | 0.40 | 0.25 | 0.35 | -0.25 | -38.46% | 2 | 553 | 48.05% |
VNO240419P00027000 | 2024-03-28 3:55PM EDT | 27.00 | 0.50 | 0.45 | 0.50 | -0.80 | -61.54% | 5 | 108 | 43.26% |
VNO240419P00028000 | 2024-03-25 3:05PM EDT | 28.00 | 1.50 | 0.75 | 0.85 | 0.00 | - | 2 | 7 | 43.07% |
VNO240419P00029000 | 2024-03-26 10:34AM EDT | 29.00 | 2.44 | 1.20 | 1.30 | 0.00 | - | 6 | 67 | 41.80% |
VNO240419P00030000 | 2024-03-21 9:55AM EDT | 30.00 | 2.00 | 1.75 | 1.90 | 0.00 | - | 3 | 4 | 41.21% |
VNO240419P00033000 | 2024-02-27 12:31PM EDT | 33.00 | 7.43 | 4.40 | 4.70 | 0.00 | - | 1 | 0 | 54.10% |