Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240328C00047000 | 2024-03-13 9:54AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
VZ240405C00047000 | 2024-03-11 1:09PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
VZ240412C00047000 | 2024-03-13 1:33PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
VZ240419C00047000 | 2024-03-27 10:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
VZ240426C00047000 | 2024-03-27 10:46AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
VZ240503C00047000 | 2024-03-22 3:45PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
VZ240517C00047000 | 2024-03-27 3:31PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
VZ240621C00047000 | 2024-03-27 2:10PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
VZ240920C00047000 | 2024-03-27 3:49PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
VZ241018C00047000 | 2024-03-27 2:04PM EDT | 2024-10-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
VZ250117C00047000 | 2024-03-27 10:51AM EDT | 2025-01-17 | 1.01 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 3.13% |
VZ250620C00047000 | 2024-03-27 3:43PM EDT | 2025-06-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
VZ260116C00047000 | 2024-03-27 3:55PM EDT | 2026-01-16 | 2.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240328P00047000 | 2024-02-29 4:07PM EDT | 2024-03-28 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VZ240405P00047000 | 2024-03-06 11:32AM EDT | 2024-04-05 | 7.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
VZ240412P00047000 | 2024-03-18 1:45PM EDT | 2024-04-12 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
VZ240419P00047000 | 2024-03-27 1:49PM EDT | 2024-04-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
VZ240621P00047000 | 2024-03-19 12:05PM EDT | 2024-06-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
VZ240920P00047000 | 2024-03-26 10:32AM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
VZ241018P00047000 | 2024-02-26 4:59PM EDT | 2024-10-18 | 8.05 | 5.50 | 6.65 | 0.00 | - | 7 | 170 | 24.32% |
VZ250117P00047000 | 2024-03-27 10:23AM EDT | 2025-01-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
VZ250620P00047000 | 2024-03-05 1:41PM EDT | 2025-06-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
VZ260116P00047000 | 2024-03-14 10:53AM EDT | 2026-01-16 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |