Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240524C00050000 | 2024-05-13 12:41PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 96 | 71.88% |
VZ240531C00050000 | 2024-05-14 10:35AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 50.00% |
VZ240621C00050000 | 2024-05-20 3:40PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 4,078 | 32.81% |
VZ240719C00050000 | 2024-05-20 3:27PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.04 | 0.00 | - | 8 | 2,778 | 26.76% |
VZ240920C00050000 | 2024-05-20 12:13PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 1,466 | 19.43% |
VZ241018C00050000 | 2024-05-20 3:07PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 3 | 692 | 19.83% |
VZ250117C00050000 | 2024-05-20 12:22PM EDT | 2025-01-17 | 0.23 | 0.22 | 0.24 | +0.02 | +9.52% | 16 | 11,198 | 18.95% |
VZ250620C00050000 | 2024-05-17 1:46PM EDT | 2025-06-20 | 0.60 | 0.56 | 0.66 | 0.00 | - | 2 | 5,424 | 19.64% |
VZ260116C00050000 | 2024-05-20 3:37PM EDT | 2026-01-16 | 1.06 | 1.01 | 1.12 | +0.03 | +2.91% | 11 | 4,350 | 19.12% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240531P00050000 | 2024-04-29 10:00AM EDT | 2024-05-31 | 9.15 | 9.70 | 10.00 | 0.00 | - | 1 | 1 | 73.24% |
VZ240621P00050000 | 2024-05-10 11:22AM EDT | 2024-06-21 | 10.03 | 9.75 | 10.00 | 0.00 | - | 3 | 13 | 44.14% |
VZ240719P00050000 | 2024-05-20 2:15PM EDT | 2024-07-19 | 10.05 | 8.35 | 10.85 | +0.05 | +0.50% | 1 | 20 | 57.23% |
VZ240920P00050000 | 2024-04-29 11:32AM EDT | 2024-09-20 | 9.55 | 9.90 | 10.25 | 0.00 | - | 1 | 17 | 29.64% |
VZ241018P00050000 | 2024-04-22 10:28AM EDT | 2024-10-18 | 11.20 | 8.05 | 10.30 | 0.00 | - | 1 | 14 | 27.74% |
VZ250117P00050000 | 2024-05-14 2:10PM EDT | 2025-01-17 | 9.88 | 10.10 | 12.10 | 0.00 | - | 34 | 851 | 40.50% |
VZ250620P00050000 | 2024-04-26 11:00AM EDT | 2025-06-20 | 10.80 | 10.20 | 10.70 | 0.00 | - | 2 | 103 | 21.17% |
VZ260116P00050000 | 2024-05-16 12:24PM EDT | 2026-01-16 | 10.90 | 9.90 | 12.05 | 0.00 | - | 20 | 240 | 25.38% |