Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240524C00038000 | 2024-05-16 2:33PM EDT | 2024-05-24 | 2.28 | 0.95 | 2.39 | -0.02 | -0.87% | 1 | 132 | 52.93% |
VZ240531C00038000 | 2024-05-15 10:52AM EDT | 2024-05-31 | 2.93 | 1.35 | 2.25 | 0.00 | - | 3 | 66 | 29.00% |
VZ240607C00038000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 2.68 | 1.13 | 2.42 | 0.00 | - | 2 | 11 | 30.08% |
VZ240614C00038000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 2.85 | 1.00 | 3.90 | 0.00 | - | - | 1 | 64.99% |
VZ240621C00038000 | 2024-05-17 2:26PM EDT | 2024-06-21 | 1.79 | 2.33 | 2.57 | -0.80 | -30.89% | 5 | 7,707 | 27.05% |
VZ240719C00038000 | 2024-05-17 12:43PM EDT | 2024-07-19 | 2.72 | 1.56 | 2.72 | -0.07 | -2.51% | 14 | 1,518 | 22.85% |
VZ241018C00038000 | 2024-05-17 9:55AM EDT | 2024-10-18 | 3.35 | 2.73 | 3.55 | -0.29 | -7.97% | 1 | 474 | 23.62% |
VZ250117C00038000 | 2024-05-17 12:31PM EDT | 2025-01-17 | 3.77 | 3.60 | 3.75 | -0.06 | -1.57% | 4 | 12,181 | 20.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240524P00038000 | 2024-05-17 2:24PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.31 | 0.00 | - | 55 | 627 | 51.56% |
VZ240531P00038000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 0.14 | 0.02 | 0.05 | +0.10 | +250.00% | 2 | 697 | 19.53% |
VZ240607P00038000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 0.10 | 0.06 | 0.65 | 0.00 | - | 1 | 194 | 39.89% |
VZ240614P00038000 | 2024-05-17 11:34AM EDT | 2024-06-14 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 1 | 116 | 17.29% |
VZ240621P00038000 | 2024-05-17 2:49PM EDT | 2024-06-21 | 0.17 | 0.13 | 0.16 | +0.02 | +13.33% | 108 | 16,235 | 16.90% |
VZ240628P00038000 | 2024-05-17 2:25PM EDT | 2024-06-28 | 0.20 | 0.16 | 0.20 | +0.02 | +11.11% | 22 | 35 | 16.60% |
VZ240719P00038000 | 2024-05-17 2:18PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.42 | +0.03 | +7.89% | 197 | 7,895 | 18.31% |
VZ241018P00038000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 1.22 | 1.19 | 1.44 | 0.00 | - | 59 | 4,494 | 23.11% |
VZ250117P00038000 | 2024-05-17 2:37PM EDT | 2025-01-17 | 1.89 | 1.79 | 1.87 | +0.09 | +5.00% | 10 | 10,239 | 21.88% |