Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240328C00043000 | 2024-03-28 9:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 539 | 25.00% |
VZ240405C00043000 | 2024-03-28 3:28PM EDT | 2024-04-05 | 0.09 | 0.08 | 0.10 | +0.05 | +100.00% | 361 | 553 | 15.33% |
VZ240412C00043000 | 2024-03-28 3:25PM EDT | 2024-04-12 | 0.14 | 0.13 | 0.15 | +0.06 | +75.00% | 98 | 452 | 13.48% |
VZ240419C00043000 | 2024-03-28 3:27PM EDT | 2024-04-19 | 0.20 | 0.19 | 0.22 | +0.09 | +81.82% | 276 | 358 | 13.38% |
VZ240426C00043000 | 2024-03-28 3:23PM EDT | 2024-04-26 | 0.50 | 0.50 | 0.53 | +0.15 | +42.86% | 263 | 860 | 18.99% |
VZ240503C00043000 | 2024-03-28 3:25PM EDT | 2024-05-03 | 0.58 | 0.43 | 0.60 | +0.17 | +41.46% | 58 | 874 | 18.48% |
VZ240517C00043000 | 2024-03-28 3:23PM EDT | 2024-05-17 | 0.75 | 0.74 | 0.76 | +0.17 | +29.31% | 904 | 2,280 | 18.41% |
VZ240719C00043000 | 2024-03-28 3:21PM EDT | 2024-07-19 | 1.30 | 1.30 | 1.32 | +0.22 | +20.37% | 74 | 2,221 | 18.43% |
VZ241018C00043000 | 2024-03-28 2:32PM EDT | 2024-10-18 | 1.87 | 1.90 | 1.98 | +0.19 | +11.31% | 20 | 161 | 19.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240328P00043000 | 2024-03-28 1:02PM EDT | 2024-03-28 | 1.00 | 0.86 | 0.93 | -0.40 | -28.57% | 1 | 1 | 0.00% |
VZ240405P00043000 | 2024-03-28 2:08PM EDT | 2024-04-05 | 1.00 | 0.90 | 0.95 | -0.50 | -33.33% | 7 | 2 | 8.99% |
VZ240412P00043000 | 2024-03-27 9:59AM EDT | 2024-04-12 | 1.93 | 1.53 | 1.58 | -0.16 | -7.66% | 15 | 9 | 29.49% |
VZ240419P00043000 | 2024-03-27 11:26AM EDT | 2024-04-19 | 2.07 | 1.57 | 1.64 | 0.00 | - | 62 | 87 | 26.07% |
VZ240426P00043000 | 2024-03-28 11:39AM EDT | 2024-04-26 | 2.11 | 1.52 | 1.90 | -0.34 | -13.88% | 3 | 28 | 28.42% |
VZ240719P00043000 | 2024-03-28 2:34PM EDT | 2024-07-19 | 2.72 | 2.60 | 2.64 | -1.68 | -38.18% | 21 | 1,033 | 22.58% |
VZ241018P00043000 | 2024-03-27 12:25PM EDT | 2024-10-18 | 3.72 | 3.25 | 3.35 | 0.00 | - | 1 | 94 | 22.51% |