Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZIO240517C00010000 | 2024-05-17 3:36PM EDT | 2024-05-17 | 0.20 | 0.25 | 3.00 | -0.40 | -66.67% | 6 | 49 | 614.84% |
VZIO240816C00010000 | 2024-05-15 12:04PM EDT | 2024-08-16 | 0.80 | 0.65 | 1.20 | 0.00 | - | 27 | 592 | 42.77% |
VZIO240920C00010000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 87.60% |
VZIO241018C00010000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 79.30% |
VZIO241115C00010000 | 2024-05-09 9:30AM EDT | 2024-11-15 | 0.80 | 0.90 | 1.65 | 0.00 | - | 2 | 5 | 46.29% |
VZIO250117C00010000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 0.80 | 1.00 | 1.40 | 0.00 | - | 1 | 76 | 32.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZIO240517P00010000 | 2024-05-14 3:13PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 25,663 | 87.50% |
VZIO240621P00010000 | 2024-05-17 1:42PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 7,078 | 23.83% |
VZIO240816P00010000 | 2024-05-17 2:45PM EDT | 2024-08-16 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 1,153 | 22,166 | 20.80% |
VZIO240920P00010000 | 2024-05-07 12:25PM EDT | 2024-09-20 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 112.79% |
VZIO241018P00010000 | 2024-05-07 9:30AM EDT | 2024-10-18 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 102.05% |
VZIO241115P00010000 | 2024-05-09 10:32AM EDT | 2024-11-15 | 0.70 | 0.05 | 0.65 | 0.00 | - | 3 | 730 | 31.45% |
VZIO250117P00010000 | 2024-04-30 10:02AM EDT | 2025-01-17 | 0.50 | 0.05 | 4.30 | 0.00 | - | - | 20 | 73.97% |