Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240510C00041000 | 2024-05-06 11:52AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 177 | 543 | 22.66% |
VZ240517C00041000 | 2024-05-06 12:19PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 57 | 7,738 | 18.95% |
VZ240524C00041000 | 2024-05-06 12:02PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 27 | 774 | 18.36% |
VZ240531C00041000 | 2024-05-06 12:17PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.18 | +0.04 | +36.36% | 55 | 636 | 18.02% |
VZ240607C00041000 | 2024-05-06 12:19PM EDT | 2024-06-07 | 0.22 | 0.22 | 0.23 | +0.03 | +15.00% | 73 | 4,747 | 17.53% |
VZ240614C00041000 | 2024-05-06 10:43AM EDT | 2024-06-14 | 0.30 | 0.28 | 0.42 | +0.06 | +25.00% | 51 | 22 | 20.70% |
VZ240621C00041000 | 2024-05-06 12:11PM EDT | 2024-06-21 | 0.37 | 0.35 | 0.38 | +0.05 | +15.63% | 90 | 4,095 | 18.21% |
VZ240719C00041000 | 2024-05-06 12:16PM EDT | 2024-07-19 | 0.57 | 0.54 | 0.58 | +0.07 | +14.00% | 73 | 6,395 | 17.77% |
VZ241018C00041000 | 2024-05-06 12:22PM EDT | 2024-10-18 | 1.32 | 1.28 | 1.35 | +0.12 | +10.08% | 4 | 5,275 | 19.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240510P00041000 | 2024-05-06 10:47AM EDT | 2024-05-10 | 1.73 | 1.76 | 2.01 | -0.45 | -20.64% | 1 | 249 | 42.77% |
VZ240517P00041000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 2.15 | 1.81 | 1.85 | 0.00 | - | 25 | 1,872 | 17.19% |
VZ240524P00041000 | 2024-05-03 1:03PM EDT | 2024-05-24 | 2.24 | 1.80 | 1.93 | 0.00 | - | 12 | 165 | 18.36% |
VZ240531P00041000 | 2024-05-02 3:21PM EDT | 2024-05-31 | 2.07 | 1.82 | 2.83 | 0.00 | - | 1 | 21 | 41.75% |
VZ240607P00041000 | 2024-05-01 9:40AM EDT | 2024-06-07 | 1.90 | 1.42 | 2.03 | 0.00 | - | - | 4 | 17.24% |
VZ240614P00041000 | 2024-05-03 10:13AM EDT | 2024-06-14 | 2.25 | 1.64 | 2.17 | 0.00 | - | 1 | 0 | 19.29% |
VZ240621P00041000 | 2024-05-02 1:01PM EDT | 2024-06-21 | 2.30 | 1.94 | 1.99 | 0.00 | - | 628 | 602 | 13.43% |
VZ240719P00041000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 2.67 | 2.10 | 2.96 | 0.00 | - | 25 | 2,226 | 26.51% |
VZ241018P00041000 | 2024-05-03 1:19PM EDT | 2024-10-18 | 3.50 | 3.20 | 3.30 | 0.00 | - | 13 | 329 | 21.19% |