Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240524C00038000 | 2024-05-17 10:54AM EDT | 2024-05-24 | 2.28 | 2.06 | 2.54 | 0.00 | - | 1 | 133 | 52.15% |
VZ240531C00038000 | 2024-05-15 10:52AM EDT | 2024-05-31 | 2.93 | 2.02 | 2.44 | 0.00 | - | 3 | 66 | 39.16% |
VZ240607C00038000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 2.68 | 2.17 | 2.44 | 0.00 | - | 2 | 11 | 30.62% |
VZ240614C00038000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 2.85 | 2.19 | 2.64 | 0.00 | - | - | 1 | 32.32% |
VZ240621C00038000 | 2024-05-20 10:45AM EDT | 2024-06-21 | 2.48 | 2.43 | 2.49 | +0.69 | +38.55% | 11 | 7,706 | 24.41% |
VZ240719C00038000 | 2024-05-17 12:43PM EDT | 2024-07-19 | 2.59 | 2.62 | 2.68 | -0.13 | -4.78% | 27 | 1,510 | 21.63% |
VZ241018C00038000 | 2024-05-20 3:23PM EDT | 2024-10-18 | 3.25 | 3.20 | 3.30 | -0.10 | -2.99% | 13 | 475 | 20.66% |
VZ250117C00038000 | 2024-05-20 12:05PM EDT | 2025-01-17 | 3.73 | 3.70 | 4.00 | -0.04 | -1.06% | 1 | 12,180 | 22.19% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240524P00038000 | 2024-05-20 2:54PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 643 | 29.69% |
VZ240531P00038000 | 2024-05-20 12:10PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | -0.11 | -78.57% | 1 | 696 | 21.88% |
VZ240607P00038000 | 2024-05-20 2:39PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 8 | 194 | 18.56% |
VZ240614P00038000 | 2024-05-20 12:10PM EDT | 2024-06-14 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 2 | 117 | 17.87% |
VZ240621P00038000 | 2024-05-20 2:01PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 3,310 | 16,249 | 16.21% |
VZ240628P00038000 | 2024-05-20 12:06PM EDT | 2024-06-28 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 7 | 47 | 15.72% |
VZ240719P00038000 | 2024-05-20 2:51PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.39 | -0.03 | -7.32% | 48 | 7,966 | 18.26% |
VZ241018P00038000 | 2024-05-20 3:28PM EDT | 2024-10-18 | 1.17 | 1.15 | 1.18 | -0.05 | -4.10% | 76 | 4,521 | 20.68% |
VZ250117P00038000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 1.77 | 1.75 | 1.99 | -0.12 | -6.35% | 14 | 10,238 | 23.13% |