Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240524C00040000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.12 | -0.32 | -78.05% | 1,719 | 1,757 | 16.11% |
VZ240531C00040000 | 2024-05-21 3:44PM EDT | 2024-05-31 | 0.26 | 0.23 | 0.25 | -0.34 | -56.67% | 1,525 | 1,677 | 14.94% |
VZ240607C00040000 | 2024-05-21 3:39PM EDT | 2024-06-07 | 0.41 | 0.33 | 0.46 | -0.28 | -40.58% | 273 | 571 | 17.92% |
VZ240614C00040000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 0.50 | 0.50 | 0.55 | -0.35 | -41.18% | 67 | 186 | 17.43% |
VZ240621C00040000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.64 | 0.61 | 0.66 | -0.27 | -29.67% | 2,947 | 20,626 | 17.77% |
VZ240628C00040000 | 2024-05-21 3:53PM EDT | 2024-06-28 | 0.73 | 0.63 | 0.80 | -0.28 | -27.72% | 57 | 43 | 18.85% |
VZ240719C00040000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 0.85 | 0.85 | 0.88 | -0.32 | -27.35% | 725 | 5,290 | 16.46% |
VZ240920C00040000 | 2024-05-21 3:46PM EDT | 2024-09-20 | 1.55 | 1.52 | 1.54 | -0.26 | -14.36% | 65 | 4,605 | 18.70% |
VZ241018C00040000 | 2024-05-21 3:27PM EDT | 2024-10-18 | 1.73 | 1.68 | 1.71 | -0.27 | -13.50% | 64 | 1,481 | 18.54% |
VZ250117C00040000 | 2024-05-21 12:11PM EDT | 2025-01-17 | 2.28 | 2.17 | 2.31 | -0.26 | -10.24% | 56 | 19,293 | 19.31% |
VZ250620C00040000 | 2024-05-21 1:58PM EDT | 2025-06-20 | 3.10 | 2.90 | 3.50 | -0.21 | -6.34% | 31 | 7,408 | 22.33% |
VZ260116C00040000 | 2024-05-21 3:52PM EDT | 2026-01-16 | 3.60 | 3.50 | 3.85 | -0.30 | -7.69% | 32 | 5,139 | 19.76% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240524P00040000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.45 | 0.40 | 0.45 | +0.25 | +125.00% | 407 | 1,702 | 12.50% |
VZ240531P00040000 | 2024-05-21 3:26PM EDT | 2024-05-31 | 0.51 | 0.53 | 0.56 | +0.22 | +75.86% | 121 | 2,819 | 12.21% |
VZ240607P00040000 | 2024-05-21 2:27PM EDT | 2024-06-07 | 0.57 | 0.50 | 0.68 | +0.17 | +42.50% | 17 | 601 | 13.18% |
VZ240614P00040000 | 2024-05-21 2:28PM EDT | 2024-06-14 | 0.67 | 0.70 | 0.78 | +0.17 | +34.00% | 35 | 100 | 13.72% |
VZ240621P00040000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 0.81 | 0.78 | 0.82 | +0.25 | +44.64% | 325 | 11,163 | 12.99% |
VZ240628P00040000 | 2024-05-21 10:59AM EDT | 2024-06-28 | 1.01 | 0.80 | 1.01 | +0.39 | +62.90% | 11 | 123 | 15.53% |
VZ240719P00040000 | 2024-05-21 3:49PM EDT | 2024-07-19 | 1.33 | 1.33 | 1.37 | +0.27 | +25.47% | 179 | 6,762 | 18.19% |
VZ240920P00040000 | 2024-05-21 3:54PM EDT | 2024-09-20 | 1.88 | 1.86 | 1.90 | +0.29 | +18.24% | 148 | 7,416 | 18.48% |
VZ241018P00040000 | 2024-05-21 1:02PM EDT | 2024-10-18 | 2.25 | 2.21 | 2.24 | +0.28 | +14.21% | 28 | 1,001 | 20.04% |
VZ250117P00040000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 2.90 | 2.85 | 3.00 | +0.28 | +10.69% | 97 | 15,656 | 21.74% |
VZ250620P00040000 | 2024-05-21 10:09AM EDT | 2025-06-20 | 3.80 | 3.65 | 3.80 | +0.35 | +10.14% | 1 | 1,797 | 21.86% |
VZ260116P00040000 | 2024-05-21 10:11AM EDT | 2026-01-16 | 4.80 | 3.20 | 6.75 | +0.20 | +4.35% | 12 | 12,433 | 32.30% |