Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240621C00025000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 14.30 | 14.65 | 17.00 | 0.00 | - | 5 | 10 | 116.31% |
VZ240920C00025000 | 2024-04-10 2:46PM EDT | 2024-09-20 | 15.75 | 14.00 | 15.20 | 0.00 | - | 1 | 2 | 56.45% |
VZ241018C00025000 | 2024-04-18 3:02PM EDT | 2024-10-18 | 15.25 | 13.40 | 16.65 | 0.00 | - | 1 | 1 | 80.66% |
VZ250117C00025000 | 2024-04-09 10:31AM EDT | 2025-01-17 | 16.10 | 13.65 | 16.90 | 0.00 | - | 49 | 289 | 68.77% |
VZ250620C00025000 | 2024-04-22 2:28PM EDT | 2025-06-20 | 14.19 | 12.60 | 17.30 | 0.00 | - | 2 | 124 | 58.89% |
VZ260116C00025000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 14.05 | 14.60 | 16.25 | 0.00 | - | 2 | 52 | 38.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240524P00025000 | 2024-04-19 11:26AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 73.44% |
VZ240621P00025000 | 2024-04-22 3:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 3,639 | 50.39% |
VZ240719P00025000 | 2024-04-12 12:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 123 | 78.96% |
VZ240920P00025000 | 2024-04-01 1:59PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 263 | 42.58% |
VZ241018P00025000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.19 | 0.00 | - | 16 | 130 | 40.82% |
VZ250117P00025000 | 2024-04-22 10:57AM EDT | 2025-01-17 | 0.19 | 0.08 | 0.31 | 0.00 | - | 5 | 4,350 | 36.87% |
VZ250620P00025000 | 2024-04-24 10:50AM EDT | 2025-06-20 | 0.36 | 0.30 | 0.34 | 0.00 | - | 5 | 1,200 | 29.98% |
VZ260116P00025000 | 2024-04-24 2:09PM EDT | 2026-01-16 | 0.70 | 0.64 | 0.85 | 0.00 | - | 10 | 567 | 31.47% |