Options Chain for VERMILION ENERGY INC COM (VET) - $10.27 as of 11/20/2024 8:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 9.10 | % | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 5.00 | 5.40 | 5.38 | 0.00 | 0.00% | 0 | 40 | 1.89 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:47 PM EST |
| 7.50 | 2.75 | 2.90 | 2.71 | 0.00 | 0.00% | 0 | 211 | 2.30 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 0.55 | 0.60 | 0.55 | +0.04 | +7.85% | 34 | 2,485 | 0.37 | 0.62 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 12.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1,735 | 0.48 | 0.03 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,479 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 11/20/2024 3:59:47 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.31 | 0.00 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 3:59:47 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.68 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:47 PM EST |
| 7.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 151 | 1.05 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 0.25 | 0.30 | 0.31 | 0.00 | 0.00% | 1 | 766 | 0.34 | -0.38 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 12.50 | 2.15 | 3.80 | 2.22 | -0.13 | -5.54% | 6 | 70 | 1.72 | -0.97 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 4.60 | 4.90 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:47 PM EST |
| 17.50 | 7.10 | 7.40 | 7.75 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:47 PM EST |
| 20.00 | 9.60 | 9.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.50 | 12.10 | 12.50 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 14.60 | 14.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |