Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240405C00030000 | 2024-03-28 9:38AM EDT | 2024-04-05 | 11.68 | 11.90 | 12.25 | +1.38 | +13.40% | 7 | 17 | 130.47% |
VZ240419C00030000 | 2024-03-26 12:17PM EDT | 2024-04-19 | 10.99 | 11.00 | 12.20 | 0.00 | - | 1 | 38 | 91.80% |
VZ240503C00030000 | 2024-03-25 9:57AM EDT | 2024-05-03 | 10.73 | 10.45 | 13.85 | 0.00 | - | 1 | 1 | 68.16% |
VZ240621C00030000 | 2024-03-28 2:39PM EDT | 2024-06-21 | 12.02 | 11.90 | 12.20 | +1.76 | +17.15% | 1 | 923 | 46.68% |
VZ240719C00030000 | 2024-03-25 11:10AM EDT | 2024-07-19 | 10.86 | 9.90 | 12.15 | 0.00 | - | 40 | 42 | 38.48% |
VZ240920C00030000 | 2024-03-21 1:27PM EDT | 2024-09-20 | 10.40 | 10.95 | 12.20 | 0.00 | - | 1 | 40 | 32.42% |
VZ241018C00030000 | 2024-03-15 3:52PM EDT | 2024-10-18 | 9.45 | 9.95 | 12.90 | 0.00 | - | 111 | 62 | 44.17% |
VZ250117C00030000 | 2024-03-28 2:30PM EDT | 2025-01-17 | 12.05 | 11.85 | 12.10 | +0.39 | +3.34% | 4 | 3,158 | 22.27% |
VZ250620C00030000 | 2024-03-27 9:52AM EDT | 2025-06-20 | 11.50 | 11.90 | 12.25 | 0.00 | - | 2 | 1,595 | 21.19% |
VZ260116C00030000 | 2024-03-28 12:54PM EDT | 2026-01-16 | 12.26 | 11.90 | 12.55 | +1.29 | +11.76% | 13 | 739 | 21.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240419P00030000 | 2024-03-27 3:45PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 2,854 | 66.02% |
VZ240621P00030000 | 2024-03-28 1:58PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.17 | -0.02 | -40.00% | 11 | 9,900 | 43.36% |
VZ240719P00030000 | 2024-03-28 3:54PM EDT | 2024-07-19 | 0.13 | 0.06 | 0.07 | +0.09 | +225.00% | 5 | 361 | 31.84% |
VZ240920P00030000 | 2024-03-28 3:54PM EDT | 2024-09-20 | 0.18 | 0.12 | 0.18 | +0.05 | +38.46% | 5 | 513 | 30.47% |
VZ241018P00030000 | 2024-03-28 9:41AM EDT | 2024-10-18 | 0.19 | 0.17 | 0.20 | -0.02 | -9.52% | 1 | 231 | 28.96% |
VZ250117P00030000 | 2024-03-28 2:08PM EDT | 2025-01-17 | 0.37 | 0.36 | 0.39 | -0.06 | -13.95% | 13 | 14,211 | 28.27% |
VZ250620P00030000 | 2024-03-28 3:06PM EDT | 2025-06-20 | 0.69 | 0.65 | 0.82 | -0.06 | -8.00% | 70 | 2,151 | 28.47% |
VZ260116P00030000 | 2024-03-28 3:19PM EDT | 2026-01-16 | 1.22 | 1.04 | 1.31 | -0.04 | -3.17% | 11 | 2,803 | 27.72% |