Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240531C00039000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 0.81 | 0.78 | 1.08 | +0.19 | +30.65% | 71 | 568 | 34.96% |
VZ240607C00039000 | 2024-05-22 10:07AM EDT | 2024-06-07 | 1.10 | 0.94 | 1.08 | 0.00 | - | 1 | 134 | 22.56% |
VZ240614C00039000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 1.10 | 1.00 | 1.24 | +0.32 | +41.03% | 26 | 67 | 22.80% |
VZ240621C00039000 | 2024-05-24 2:09PM EDT | 2024-06-21 | 1.20 | 1.19 | 1.22 | +0.29 | +31.87% | 36 | 1,746 | 18.99% |
VZ240628C00039000 | 2024-05-23 1:11PM EDT | 2024-06-28 | 1.15 | 1.28 | 1.45 | 0.00 | - | 5 | 21 | 21.97% |
VZ240719C00039000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 1.42 | 1.45 | 1.49 | +0.16 | +12.70% | 128 | 2,146 | 17.87% |
VZ241018C00039000 | 2024-05-24 3:58PM EDT | 2024-10-18 | 2.25 | 2.25 | 2.30 | +0.18 | +8.70% | 3 | 515 | 19.26% |
VZ250117C00039000 | 2024-05-23 3:21PM EDT | 2025-01-17 | 2.58 | 2.66 | 3.15 | 0.00 | - | 13 | 72 | 21.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240531P00039000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 664 | 868 | 16.80% |
VZ240607P00039000 | 2024-05-24 12:01PM EDT | 2024-06-07 | 0.21 | 0.16 | 0.18 | -0.10 | -32.26% | 5 | 843 | 16.11% |
VZ240614P00039000 | 2024-05-24 1:43PM EDT | 2024-06-14 | 0.29 | 0.26 | 0.28 | -0.14 | -32.56% | 101 | 243 | 16.07% |
VZ240621P00039000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.35 | -0.18 | -33.96% | 169 | 13,885 | 15.63% |
VZ240628P00039000 | 2024-05-24 2:11PM EDT | 2024-06-28 | 0.42 | 0.39 | 0.62 | -0.18 | -30.00% | 8 | 152 | 20.02% |
VZ240719P00039000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 0.82 | 0.80 | 0.83 | -0.18 | -18.00% | 419 | 8,786 | 19.24% |
VZ241018P00039000 | 2024-05-24 10:38AM EDT | 2024-10-18 | 1.83 | 1.71 | 1.75 | -0.21 | -10.29% | 14 | 1,896 | 21.23% |
VZ250117P00039000 | 2024-05-24 3:19PM EDT | 2025-01-17 | 2.38 | 2.19 | 2.61 | -0.18 | -7.03% | 58 | 526 | 23.52% |