Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240517C00040000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 0.42 | 0.29 | 0.35 | -0.14 | -25.00% | 1,495 | 6,258 | 23.83% |
VZ240524C00040000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.60 | 0.56 | 0.58 | -0.16 | -21.05% | 368 | 676 | 18.75% |
VZ240531C00040000 | 2024-05-16 2:21PM EDT | 2024-05-31 | 0.65 | 0.65 | 0.72 | -0.25 | -27.78% | 97 | 1,265 | 18.07% |
VZ240607C00040000 | 2024-05-16 2:17PM EDT | 2024-06-07 | 0.78 | 0.79 | 0.85 | -0.25 | -24.27% | 6 | 420 | 18.26% |
VZ240614C00040000 | 2024-05-16 12:08PM EDT | 2024-06-14 | 0.97 | 0.90 | 1.00 | -0.14 | -12.61% | 5 | 175 | 19.26% |
VZ240621C00040000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 1.07 | 1.02 | 1.06 | -0.14 | -11.57% | 309 | 20,189 | 18.51% |
VZ240628C00040000 | 2024-05-16 11:25AM EDT | 2024-06-28 | 1.15 | 1.09 | 1.26 | -0.25 | -17.86% | 9 | 29 | 20.58% |
VZ240719C00040000 | 2024-05-16 3:13PM EDT | 2024-07-19 | 1.30 | 1.26 | 1.33 | -0.16 | -10.96% | 70 | 5,100 | 17.92% |
VZ240920C00040000 | 2024-05-16 3:31PM EDT | 2024-09-20 | 1.93 | 1.92 | 2.01 | -0.17 | -8.10% | 76 | 4,534 | 19.95% |
VZ241018C00040000 | 2024-05-16 12:56PM EDT | 2024-10-18 | 2.13 | 2.07 | 2.20 | -0.17 | -7.39% | 22 | 1,349 | 19.87% |
VZ250117C00040000 | 2024-05-16 2:59PM EDT | 2025-01-17 | 2.69 | 2.69 | 2.75 | -0.15 | -5.28% | 41 | 19,307 | 19.97% |
VZ250620C00040000 | 2024-05-16 11:53AM EDT | 2025-06-20 | 3.45 | 3.00 | 3.70 | -0.11 | -3.09% | 23 | 7,428 | 21.36% |
VZ260116C00040000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 4.05 | 3.95 | 4.15 | -0.20 | -4.71% | 239 | 4,564 | 19.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240517P00040000 | 2024-05-16 3:52PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,731 | 10,260 | 16.80% |
VZ240524P00040000 | 2024-05-16 2:17PM EDT | 2024-05-24 | 0.26 | 0.24 | 0.26 | +0.07 | +36.84% | 557 | 513 | 15.72% |
VZ240531P00040000 | 2024-05-16 12:30PM EDT | 2024-05-31 | 0.36 | 0.31 | 0.37 | +0.07 | +24.14% | 26 | 200 | 14.94% |
VZ240607P00040000 | 2024-05-16 3:03PM EDT | 2024-06-07 | 0.45 | 0.39 | 0.47 | +0.15 | +50.00% | 568 | 65 | 14.94% |
VZ240614P00040000 | 2024-05-16 2:49PM EDT | 2024-06-14 | 0.55 | 0.33 | 0.56 | +0.10 | +22.22% | 30 | 43 | 15.04% |
VZ240621P00040000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.57 | 0.56 | 0.59 | +0.07 | +14.00% | 1,557 | 10,767 | 14.09% |
VZ240628P00040000 | 2024-05-16 1:41PM EDT | 2024-06-28 | 0.67 | 0.60 | 0.71 | +0.11 | +19.64% | 5 | 88 | 15.09% |
VZ240719P00040000 | 2024-05-16 3:40PM EDT | 2024-07-19 | 1.08 | 1.05 | 1.09 | +0.09 | +9.09% | 627 | 6,593 | 18.07% |
VZ240920P00040000 | 2024-05-16 3:21PM EDT | 2024-09-20 | 1.62 | 1.60 | 1.64 | +0.10 | +6.58% | 17 | 7,430 | 18.68% |
VZ241018P00040000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 2.00 | 1.95 | 2.05 | +0.14 | +7.53% | 35 | 425 | 20.85% |
VZ250117P00040000 | 2024-05-16 3:38PM EDT | 2025-01-17 | 2.65 | 2.60 | 2.72 | +0.12 | +4.74% | 14 | 15,613 | 21.68% |
VZ250620P00040000 | 2024-05-16 2:18PM EDT | 2025-06-20 | 3.50 | 3.40 | 3.60 | +0.13 | +3.86% | 3 | 1,789 | 22.29% |
VZ260116P00040000 | 2024-05-16 1:36PM EDT | 2026-01-16 | 4.55 | 4.45 | 4.70 | +0.10 | +2.25% | 3 | 12,421 | 23.41% |