At close: December 13 at 4:00:02 PM EST
Pre-Market: 8:18:11 AM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTLE241220C00017500 | 11/5/2024 8:59 PM | 17.5 | 9.98 | 11.40 | 13.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| VTLE241220C00022500 | 12/10/2024 8:53 PM | 22.5 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 34 | 0.00% |
| VTLE241220C00025000 | 12/5/2024 8:52 PM | 25 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 65 | 0.00% |
| VTLE241220C00027500 | 12/6/2024 5:01 PM | 27.5 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 496 | 0.00% |
| VTLE241220C00030000 | 12/11/2024 7:59 PM | 30 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 835 | 0.00% |
| VTLE241220C00032500 | 12/12/2024 8:09 PM | 32.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 590 | 6.25% |
| VTLE241220C00035000 | 12/9/2024 5:43 PM | 35 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 175 | 542 | 25.00% |
| VTLE241220C00037500 | 12/9/2024 7:40 PM | 37.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 165 | 50.00% |
| VTLE241220C00040000 | 11/26/2024 4:04 PM | 40 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 69 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTLE241220P00015000 | 11/7/2024 2:39 PM | 15 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 8 | 403.13% |
| VTLE241220P00017500 | 11/11/2024 3:21 PM | 17.5 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 8 | 330.08% |
| VTLE241220P00020000 | 11/14/2024 4:29 PM | 20 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 2 | 294.14% |
| VTLE241220P00022500 | 12/3/2024 4:23 PM | 22.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 78 | 50.00% |
| VTLE241220P00025000 | 12/13/2024 7:41 PM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 377 | 50.00% |
| VTLE241220P00027500 | 12/13/2024 7:42 PM | 27.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 140 | 25.00% |
| VTLE241220P00030000 | 12/13/2024 4:01 PM | 30 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 910 | 12.50% |
| VTLE241220P00032500 | 12/11/2024 2:30 PM | 32.5 | 2.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 624 | 0.00% |
| VTLE241220P00035000 | 12/11/2024 2:30 PM | 35 | 4.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 157 | 0.00% |
| VTLE241220P00037500 | 10/23/2024 2:14 PM | 37.5 | 10.40 | 5.00 | 5.20 | 0.00 | 0.00% | - | 18 | 0.00% |
Related Tickers
PR Permian Resources Corporation
14.68
-0.54%
SM SM Energy Company
40.43
-0.39%
SD SandRidge Energy, Inc.
11.28
-0.35%
REI Ring Energy, Inc.
1.3900
-1.42%
CIVI Civitas Resources, Inc.
48.05
-0.48%
JOY.TO Journey Energy Inc.
1.9600
-2.49%
APA APA Corporation
22.86
-0.35%
REPX Riley Exploration Permian, Inc.
32.98
+1.41%
TALO Talos Energy Inc.
9.96
-0.40%
MGY Magnolia Oil & Gas Corporation
25.34
-1.44%