Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240510C00039000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.32 | 0.31 | 0.32 | -0.07 | -17.95% | 1,004 | 2,012 | 18.65% |
VZ240517C00039000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.52 | 0.48 | 0.53 | 0.00 | - | 1,583 | 1,579 | 19.92% |
VZ240524C00039000 | 2024-05-03 2:38PM EDT | 2024-05-24 | 0.60 | 0.63 | 0.68 | -0.07 | -10.45% | 434 | 145 | 20.17% |
VZ240531C00039000 | 2024-05-03 2:32PM EDT | 2024-05-31 | 0.70 | 0.72 | 1.40 | -0.07 | -9.09% | 53 | 221 | 34.42% |
VZ240607C00039000 | 2024-05-03 1:39PM EDT | 2024-06-07 | 0.87 | 0.77 | 0.96 | -0.05 | -5.43% | 1 | 106 | 21.39% |
VZ240621C00039000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 1.04 | 1.06 | 1.09 | -0.04 | -3.70% | 791 | 1,204 | 20.31% |
VZ240719C00039000 | 2024-05-03 3:21PM EDT | 2024-07-19 | 1.30 | 1.29 | 1.32 | -0.05 | -3.70% | 184 | 2,145 | 19.39% |
VZ241018C00039000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 2.06 | 2.05 | 2.30 | -0.03 | -1.44% | 12 | 484 | 22.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240510P00039000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.40 | 0.37 | 0.41 | -0.08 | -16.67% | 974 | 1,367 | 17.68% |
VZ240517P00039000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.55 | 0.51 | 0.55 | -0.09 | -14.06% | 3,474 | 7,065 | 16.80% |
VZ240524P00039000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 0.65 | 0.62 | 0.80 | -0.04 | -5.80% | 31 | 254 | 20.46% |
VZ240531P00039000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 0.73 | 0.67 | 0.73 | -0.07 | -8.75% | 97 | 401 | 15.97% |
VZ240621P00039000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.91 | 0.90 | 0.93 | -0.04 | -4.21% | 686 | 11,306 | 15.53% |
VZ240719P00039000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 1.45 | 1.41 | 1.45 | -0.11 | -7.05% | 193 | 7,012 | 19.68% |
VZ241018P00039000 | 2024-05-02 3:46PM EDT | 2024-10-18 | 2.36 | 2.26 | 2.32 | 0.00 | - | 86 | 484 | 21.58% |