Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240524C00039000 | 2024-05-21 11:52AM EDT | 2024-05-24 | 0.62 | 0.59 | 0.64 | -0.65 | -51.18% | 322 | 498 | 16.99% |
VZ240531C00039000 | 2024-05-21 11:32AM EDT | 2024-05-31 | 0.77 | 0.71 | 0.76 | -0.53 | -40.77% | 7 | 391 | 15.63% |
VZ240607C00039000 | 2024-05-20 2:56PM EDT | 2024-06-07 | 0.84 | 0.86 | 0.91 | -0.64 | -43.24% | 4 | 103 | 16.99% |
VZ240614C00039000 | 2024-05-21 10:58AM EDT | 2024-06-14 | 0.99 | 0.96 | 1.04 | -0.36 | -26.67% | 35 | 37 | 17.77% |
VZ240621C00039000 | 2024-05-21 11:37AM EDT | 2024-06-21 | 1.11 | 1.11 | 1.14 | -0.50 | -31.06% | 113 | 1,699 | 17.97% |
VZ240628C00039000 | 2024-05-21 10:49AM EDT | 2024-06-28 | 1.16 | 1.21 | 1.26 | -0.40 | -25.64% | 10 | 3 | 18.70% |
VZ240719C00039000 | 2024-05-21 11:59AM EDT | 2024-07-19 | 1.33 | 1.36 | 1.38 | -0.52 | -28.11% | 33 | 2,183 | 16.99% |
VZ241018C00039000 | 2024-05-16 12:27PM EDT | 2024-10-18 | 2.73 | 2.15 | 2.18 | 0.00 | - | 65 | 466 | 18.75% |
VZ250117C00039000 | 2024-05-21 12:11PM EDT | 2025-01-17 | 2.66 | 2.67 | 2.74 | -0.47 | -15.02% | 13 | 10 | 19.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240524P00039000 | 2024-05-21 12:15PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 479 | 503 | 16.60% |
VZ240531P00039000 | 2024-05-21 12:12PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.19 | +0.10 | +125.00% | 190 | 581 | 15.04% |
VZ240607P00039000 | 2024-05-21 11:59AM EDT | 2024-06-07 | 0.29 | 0.27 | 0.30 | +0.15 | +107.14% | 30 | 747 | 15.28% |
VZ240614P00039000 | 2024-05-21 11:08AM EDT | 2024-06-14 | 0.40 | 0.35 | 0.38 | +0.19 | +90.48% | 54 | 218 | 15.09% |
VZ240621P00039000 | 2024-05-21 12:15PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.45 | +0.18 | +66.67% | 282 | 13,518 | 14.94% |
VZ240628P00039000 | 2024-05-21 11:46AM EDT | 2024-06-28 | 0.53 | 0.49 | 0.53 | +0.22 | +70.97% | 62 | 62 | 15.16% |
VZ240719P00039000 | 2024-05-21 12:06PM EDT | 2024-07-19 | 0.95 | 0.90 | 0.92 | +0.29 | +43.94% | 235 | 8,489 | 18.53% |
VZ241018P00039000 | 2024-05-21 11:42AM EDT | 2024-10-18 | 1.84 | 1.80 | 1.84 | +0.33 | +21.85% | 5 | 1,791 | 20.92% |
VZ250117P00039000 | 2024-05-21 10:14AM EDT | 2025-01-17 | 2.50 | 2.46 | 2.52 | +0.34 | +15.74% | 10 | 4 | 21.90% |