Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ220715C00030000 | 2021-12-16 1:47PM EDT | 30.00 | 22.40 | 23.95 | 24.05 | 0.00 | - | 10 | 13 | 336.23% |
VZ220715C00035000 | 2021-12-28 1:29PM EDT | 35.00 | 17.81 | 18.95 | 19.10 | 0.00 | - | 5 | 7 | 267.29% |
VZ220715C00040000 | 2022-01-05 12:33PM EDT | 40.00 | 14.35 | 13.95 | 14.10 | +0.85 | +6.30% | 5 | 8 | 205.37% |
VZ220715C00045000 | 2022-01-05 2:02PM EDT | 45.00 | 9.60 | 8.95 | 9.15 | +1.92 | +25.00% | 51 | 1,335 | 148.49% |
VZ220715C00050000 | 2022-01-05 4:59PM EDT | 50.00 | 4.60 | 4.45 | 4.60 | +0.45 | +10.84% | 174 | 1,249 | 101.76% |
VZ220715C00052500 | 2022-01-05 4:47PM EDT | 52.50 | 2.93 | 2.80 | 2.92 | +0.40 | +15.81% | 166 | 2,318 | 87.99% |
VZ220715C00055000 | 2022-01-05 4:59PM EDT | 55.00 | 1.60 | 1.55 | 1.76 | +0.12 | +8.11% | 259 | 6,509 | 78.71% |
VZ220715C00057500 | 2022-01-05 4:56PM EDT | 57.50 | 0.97 | 0.91 | 1.02 | +0.12 | +14.12% | 371 | 2,628 | 75.49% |
VZ220715C00060000 | 2022-01-05 4:57PM EDT | 60.00 | 0.53 | 0.54 | 0.58 | +0.08 | +17.78% | 2,522 | 1,337 | 74.41% |
VZ220715C00062500 | 2022-01-05 2:59PM EDT | 62.50 | 0.34 | 0.30 | 0.37 | +0.08 | +30.77% | 10 | 879 | 75.00% |
VZ220715C00065000 | 2022-01-05 4:32PM EDT | 65.00 | 0.23 | 0.18 | 0.26 | +0.06 | +35.29% | 1,524 | 285 | 77.34% |
VZ220715C00070000 | 2021-12-30 11:56AM EDT | 70.00 | 0.12 | 0.09 | 0.15 | 0.00 | - | 200 | 601 | 84.57% |
VZ220715C00075000 | 2022-01-03 4:50PM EDT | 75.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 10 | 444 | 98.24% |
VZ220715C00080000 | 2021-12-27 1:18PM EDT | 80.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 120 | 575 | 107.03% |
VZ220715C00085000 | 2021-12-29 3:27PM EDT | 85.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 299 | 118.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ220715P00030000 | 2022-01-05 3:57PM EDT | 30.00 | 0.15 | 0.13 | 0.23 | -0.03 | -16.67% | 2 | 280 | 146.88% |
VZ220715P00035000 | 2022-01-05 1:42PM EDT | 35.00 | 0.22 | 0.17 | 0.30 | -0.11 | -33.33% | 37 | 159 | 115.43% |
VZ220715P00040000 | 2022-01-05 2:09PM EDT | 40.00 | 0.34 | 0.31 | 0.39 | -0.04 | -10.53% | 4 | 538 | 88.67% |
VZ220715P00045000 | 2022-01-05 4:35PM EDT | 45.00 | 0.67 | 0.67 | 0.75 | -0.09 | -11.84% | 28 | 1,742 | 68.56% |
VZ220715P00050000 | 2022-01-05 4:32PM EDT | 50.00 | 1.59 | 1.62 | 1.83 | -0.25 | -13.59% | 21 | 1,425 | 51.03% |
VZ220715P00052500 | 2022-01-05 4:02PM EDT | 52.50 | 2.56 | 2.66 | 2.90 | -0.37 | -12.63% | 48 | 1,659 | 45.51% |
VZ220715P00055000 | 2022-01-05 4:50PM EDT | 55.00 | 4.10 | 4.10 | 4.20 | -0.25 | -5.75% | 26 | 608 | 0.00% |
VZ220715P00057500 | 2022-01-05 10:54AM EDT | 57.50 | 6.13 | 5.90 | 6.20 | -0.37 | -5.69% | 10 | 378 | 0.00% |
VZ220715P00060000 | 2022-01-05 4:32PM EDT | 60.00 | 7.93 | 7.95 | 8.20 | -1.78 | -18.33% | 2,254 | 220 | 0.00% |
VZ220715P00062500 | 2022-01-04 4:27PM EDT | 62.50 | 10.84 | 10.30 | 10.90 | 0.00 | - | 1 | 34 | 0.00% |
VZ220715P00065000 | 2022-01-05 4:32PM EDT | 65.00 | 12.59 | 12.75 | 13.15 | -3.26 | -20.57% | 1,530 | 29 | 0.00% |
VZ220715P00070000 | 2021-11-10 7:59AM EDT | 70.00 | 17.75 | 21.00 | 21.80 | 0.00 | - | 1 | 0 | 177.25% |
VZ220715P00075000 | 2021-11-04 3:05PM EDT | 75.00 | 25.10 | 24.40 | 26.00 | 0.00 | - | - | 1 | 153.42% |
VZ220715P00080000 | 2021-11-10 7:59AM EDT | 80.00 | 27.65 | 30.85 | 31.65 | 0.00 | - | - | 7 | 211.82% |