Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240503C00038000 | 2024-04-26 12:53PM EDT | 2024-05-03 | 1.99 | 0.58 | 2.23 | +0.62 | +45.26% | 6 | 86 | 56.35% |
VZ240517C00038000 | 2024-04-24 9:39AM EDT | 2024-05-17 | 1.71 | 1.64 | 2.35 | 0.00 | - | 1 | 368 | 36.23% |
VZ240524C00038000 | 2024-04-25 3:21PM EDT | 2024-05-24 | 1.81 | 1.63 | 3.10 | 0.00 | - | 1 | 2 | 50.29% |
VZ240531C00038000 | 2024-04-24 11:00AM EDT | 2024-05-31 | 1.65 | 1.28 | 2.77 | 0.00 | - | 2 | 7 | 37.70% |
VZ240621C00038000 | 2024-04-26 1:43PM EDT | 2024-06-21 | 2.49 | 2.39 | 2.47 | +0.28 | +12.67% | 32 | 9,209 | 24.41% |
VZ240719C00038000 | 2024-04-26 11:45AM EDT | 2024-07-19 | 2.80 | 1.96 | 2.76 | +0.51 | +22.27% | 3 | 1,889 | 24.17% |
VZ241018C00038000 | 2024-04-24 10:05AM EDT | 2024-10-18 | 3.25 | 2.94 | 3.30 | +0.48 | +17.33% | 3 | 301 | 22.07% |
VZ250117C00038000 | 2024-04-26 11:26AM EDT | 2025-01-17 | 3.70 | 3.60 | 3.80 | +0.30 | +8.82% | 2 | 12,139 | 21.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240503P00038000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 27 | 711 | 21.88% |
VZ240510P00038000 | 2024-04-26 3:31PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 31 | 298 | 19.83% |
VZ240517P00038000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.16 | -0.10 | -43.48% | 33 | 4,316 | 18.95% |
VZ240524P00038000 | 2024-04-26 10:14AM EDT | 2024-05-24 | 0.23 | 0.18 | 0.22 | -0.09 | -28.12% | 4 | 384 | 18.46% |
VZ240531P00038000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.28 | -0.09 | -26.47% | 23 | 197 | 18.26% |
VZ240621P00038000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 0.39 | 0.40 | 0.44 | -0.12 | -23.53% | 652 | 15,714 | 17.77% |
VZ240719P00038000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 0.78 | 0.75 | 0.78 | -0.12 | -13.33% | 166 | 6,588 | 19.78% |
VZ241018P00038000 | 2024-04-26 2:57PM EDT | 2024-10-18 | 1.48 | 1.48 | 1.55 | -0.19 | -11.38% | 93 | 814 | 21.40% |
VZ250117P00038000 | 2024-04-26 3:12PM EDT | 2025-01-17 | 2.06 | 2.10 | 2.21 | -0.22 | -9.65% | 152 | 8,690 | 22.53% |