Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240426C00038000 | 2024-04-23 3:33PM EDT | 2024-04-26 | 1.81 | 1.30 | 2.10 | +0.89 | +96.74% | 44 | 256 | 73.63% |
VZ240503C00038000 | 2024-04-23 1:51PM EDT | 2024-05-03 | 2.00 | 1.35 | 2.04 | +0.93 | +86.92% | 116 | 125 | 37.40% |
VZ240517C00038000 | 2024-04-23 1:53PM EDT | 2024-05-17 | 2.14 | 1.99 | 2.19 | +0.89 | +71.20% | 52 | 340 | 28.81% |
VZ240524C00038000 | 2024-04-22 9:45AM EDT | 2024-05-24 | 2.45 | 1.08 | 2.61 | 0.00 | - | 1 | 1 | 35.89% |
VZ240531C00038000 | 2024-04-22 12:16PM EDT | 2024-05-31 | 1.73 | 1.15 | 2.34 | 0.00 | - | 5 | 5 | 26.37% |
VZ240621C00038000 | 2024-04-23 3:39PM EDT | 2024-06-21 | 2.53 | 2.34 | 2.67 | +0.64 | +33.86% | 74 | 9,190 | 27.05% |
VZ240719C00038000 | 2024-04-23 11:31AM EDT | 2024-07-19 | 2.73 | 2.41 | 2.94 | +0.70 | +34.48% | 325 | 2,041 | 26.12% |
VZ241018C00038000 | 2024-04-23 3:34PM EDT | 2024-10-18 | 3.30 | 3.20 | 3.85 | +0.30 | +10.00% | 20 | 287 | 27.03% |
VZ250117C00038000 | 2024-04-23 3:58PM EDT | 2025-01-17 | 3.75 | 3.75 | 3.90 | +0.61 | +19.43% | 228 | 12,163 | 22.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240426P00038000 | 2024-04-23 2:36PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 1,389 | 3,506 | 31.25% |
VZ240503P00038000 | 2024-04-23 1:22PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.08 | -0.22 | -78.57% | 39 | 645 | 22.07% |
VZ240510P00038000 | 2024-04-23 2:22PM EDT | 2024-05-10 | 0.12 | 0.12 | 0.15 | -0.23 | -65.71% | 34 | 234 | 20.70% |
VZ240517P00038000 | 2024-04-23 3:42PM EDT | 2024-05-17 | 0.18 | 0.19 | 0.21 | -0.29 | -61.70% | 277 | 4,328 | 19.73% |
VZ240524P00038000 | 2024-04-23 3:45PM EDT | 2024-05-24 | 0.23 | 0.22 | 0.26 | -0.30 | -56.60% | 11 | 174 | 18.90% |
VZ240531P00038000 | 2024-04-23 3:46PM EDT | 2024-05-31 | 0.26 | 0.25 | 0.31 | -0.35 | -57.38% | 21 | 137 | 18.41% |
VZ240621P00038000 | 2024-04-23 3:35PM EDT | 2024-06-21 | 0.42 | 0.43 | 0.44 | -0.36 | -46.15% | 1,106 | 15,529 | 17.43% |
VZ240719P00038000 | 2024-04-23 3:51PM EDT | 2024-07-19 | 0.74 | 0.74 | 0.77 | -0.48 | -39.34% | 494 | 6,547 | 19.39% |
VZ241018P00038000 | 2024-04-22 3:39PM EDT | 2024-10-18 | 2.06 | 1.51 | 1.73 | 0.00 | - | 21 | 684 | 23.02% |
VZ250117P00038000 | 2024-04-23 3:41PM EDT | 2025-01-17 | 2.12 | 1.93 | 2.22 | -0.50 | -19.08% | 335 | 8,532 | 22.55% |