Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240531C00044000 | 2024-05-24 2:50PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 229 | 212 | 44.53% |
VZ240607C00044000 | 2024-05-20 12:00PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.11 | 0.00 | - | 200 | 104 | 40.04% |
VZ240614C00044000 | 2024-05-22 12:49PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 57 | 22.66% |
VZ240621C00044000 | 2024-05-24 1:30PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 605 | 21.88% |
VZ240628C00044000 | 2024-05-20 3:12PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.06 | 0.00 | - | 39 | 87 | 21.09% |
VZ240705C00044000 | 2024-05-24 2:57PM EDT | 2024-07-05 | 0.03 | 0.00 | 2.14 | +0.03 | - | 100 | 0 | 70.85% |
VZ240719C00044000 | 2024-05-24 2:58PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 211 | 4,442 | 16.99% |
VZ241018C00044000 | 2024-05-24 3:25PM EDT | 2024-10-18 | 0.44 | 0.42 | 0.45 | +0.03 | +7.32% | 33 | 1,308 | 17.58% |
VZ250117C00044000 | 2024-05-24 2:45PM EDT | 2025-01-17 | 0.88 | 0.84 | 0.93 | +0.08 | +10.00% | 15 | 176 | 18.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240607P00044000 | 2024-05-10 11:51AM EDT | 2024-06-07 | 3.95 | 3.20 | 5.00 | 0.00 | - | 3 | 8 | 74.71% |
VZ240621P00044000 | 2024-05-23 11:31AM EDT | 2024-06-21 | 4.45 | 2.23 | 5.85 | 0.00 | - | 1 | 0 | 74.02% |
VZ240705P00044000 | 2024-05-24 11:11AM EDT | 2024-07-05 | 4.37 | 3.15 | 5.30 | +4.37 | - | 1 | 0 | 47.85% |
VZ240719P00044000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 3.95 | 4.55 | 4.80 | 0.00 | - | 12 | 614 | 30.91% |
VZ241018P00044000 | 2024-05-23 3:21PM EDT | 2024-10-18 | 5.45 | 4.95 | 5.40 | 0.00 | - | 4 | 479 | 26.32% |
VZ250117P00044000 | 2024-05-22 2:41PM EDT | 2025-01-17 | 5.45 | 4.50 | 5.55 | 0.00 | - | 30 | 49 | 21.97% |