Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240510C00039000 | 2024-05-06 12:11PM EDT | 2024-05-10 | 0.44 | 0.40 | 0.41 | +0.12 | +37.50% | 704 | 2,681 | 15.53% |
VZ240517C00039000 | 2024-05-06 12:12PM EDT | 2024-05-17 | 0.62 | 0.59 | 0.61 | +0.10 | +19.23% | 102 | 2,474 | 17.29% |
VZ240524C00039000 | 2024-05-06 12:28PM EDT | 2024-05-24 | 0.78 | 0.75 | 0.79 | +0.18 | +29.03% | 24 | 550 | 18.85% |
VZ240531C00039000 | 2024-05-06 10:51AM EDT | 2024-05-31 | 0.92 | 0.85 | 0.89 | +0.22 | +31.43% | 50 | 240 | 18.56% |
VZ240607C00039000 | 2024-05-06 12:28PM EDT | 2024-06-07 | 1.00 | 0.94 | 1.05 | +0.13 | +14.94% | 7 | 106 | 19.87% |
VZ240614C00039000 | 2024-05-06 10:30AM EDT | 2024-06-14 | 1.05 | 1.09 | 1.19 | +0.03 | +2.94% | 14 | 9 | 20.80% |
VZ240621C00039000 | 2024-05-06 12:01PM EDT | 2024-06-21 | 1.21 | 1.19 | 1.21 | +0.17 | +16.35% | 41 | 1,491 | 19.53% |
VZ240719C00039000 | 2024-05-06 11:19AM EDT | 2024-07-19 | 1.44 | 1.42 | 1.45 | +0.14 | +10.77% | 21 | 2,217 | 18.87% |
VZ241018C00039000 | 2024-05-06 11:45AM EDT | 2024-10-18 | 2.27 | 2.18 | 2.26 | +0.21 | +10.19% | 1 | 495 | 20.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240510P00039000 | 2024-05-06 11:57AM EDT | 2024-05-10 | 0.19 | 0.19 | 0.21 | -0.21 | -52.50% | 267 | 1,789 | 16.99% |
VZ240517P00039000 | 2024-05-06 11:03AM EDT | 2024-05-17 | 0.35 | 0.34 | 0.37 | -0.20 | -36.36% | 70 | 8,744 | 16.75% |
VZ240524P00039000 | 2024-05-06 11:47AM EDT | 2024-05-24 | 0.46 | 0.45 | 0.50 | -0.19 | -29.23% | 8 | 272 | 17.04% |
VZ240531P00039000 | 2024-05-06 11:53AM EDT | 2024-05-31 | 0.53 | 0.53 | 0.57 | -0.20 | -27.40% | 13 | 490 | 16.26% |
VZ240607P00039000 | 2024-05-06 12:20PM EDT | 2024-06-07 | 0.63 | 0.61 | 0.72 | -0.23 | -26.74% | 5 | 522 | 17.63% |
VZ240614P00039000 | 2024-05-06 10:09AM EDT | 2024-06-14 | 0.73 | 0.40 | 0.74 | -0.17 | -18.89% | 7 | 1 | 16.41% |
VZ240621P00039000 | 2024-05-06 12:27PM EDT | 2024-06-21 | 0.77 | 0.77 | 0.78 | -0.14 | -15.38% | 288 | 11,427 | 15.87% |
VZ240719P00039000 | 2024-05-06 12:05PM EDT | 2024-07-19 | 1.24 | 1.26 | 1.28 | -0.21 | -14.48% | 60 | 7,026 | 19.65% |
VZ241018P00039000 | 2024-05-06 12:17PM EDT | 2024-10-18 | 2.14 | 2.11 | 2.20 | -0.22 | -9.32% | 13 | 484 | 21.99% |