Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240524C00043000 | 2024-05-20 12:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 2,430 | 32.03% |
VZ240531C00043000 | 2024-05-20 3:27PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 133 | 460 | 23.44% |
VZ240607C00043000 | 2024-05-17 10:16AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 370 | 20.31% |
VZ240614C00043000 | 2024-05-17 2:00PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.06 | 0.00 | - | 6 | 331 | 17.97% |
VZ240621C00043000 | 2024-05-20 3:32PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 291 | 4,511 | 16.41% |
VZ240628C00043000 | 2024-05-20 2:22PM EDT | 2024-06-28 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 37 | 129 | 16.31% |
VZ240719C00043000 | 2024-05-20 2:00PM EDT | 2024-07-19 | 0.17 | 0.14 | 0.18 | 0.00 | - | 425 | 12,554 | 15.53% |
VZ241018C00043000 | 2024-05-20 3:06PM EDT | 2024-10-18 | 0.80 | 0.75 | 0.80 | +0.01 | +1.27% | 60 | 1,653 | 17.86% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240524P00043000 | 2024-05-13 9:42AM EDT | 2024-05-24 | 2.51 | 1.99 | 3.50 | 0.00 | - | 3 | 4 | 97.07% |
VZ240531P00043000 | 2024-05-17 10:32AM EDT | 2024-05-31 | 2.80 | 2.15 | 2.93 | 0.00 | - | 1 | 6 | 25.98% |
VZ240607P00043000 | 2024-05-02 10:08AM EDT | 2024-06-07 | 3.77 | 2.40 | 2.99 | 0.00 | - | - | 0 | 24.61% |
VZ240614P00043000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 4.18 | 2.67 | 3.00 | 0.00 | - | 1 | 0 | 21.39% |
VZ240621P00043000 | 2024-05-01 9:45AM EDT | 2024-06-21 | 2.92 | 2.69 | 2.93 | -0.84 | -22.34% | 2 | 0 | 15.24% |
VZ240719P00043000 | 2024-05-10 12:17PM EDT | 2024-07-19 | 3.35 | 2.49 | 3.35 | 0.00 | - | 5 | 960 | 22.14% |
VZ241018P00043000 | 2024-05-20 9:40AM EDT | 2024-10-18 | 3.90 | 2.71 | 3.90 | +0.20 | +5.41% | 35 | 1,146 | 20.31% |
VZ250117P00043000 | 2024-05-20 10:14AM EDT | 2025-01-17 | 4.40 | 4.35 | 5.90 | -0.15 | -3.30% | 1 | 11 | 32.03% |