Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240621C00055000 | 2024-05-17 1:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,937 | 44.53% |
VZ240719C00055000 | 2024-05-20 3:24PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 1,549 | 32.81% |
VZ240920C00055000 | 2024-05-14 3:05PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 183 | 4,057 | 24.22% |
VZ241018C00055000 | 2024-05-16 3:30PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.12 | 0.00 | - | 2 | 1,883 | 27.25% |
VZ250117C00055000 | 2024-05-20 3:36PM EDT | 2025-01-17 | 0.09 | 0.08 | 0.11 | 0.00 | - | 1 | 8,065 | 21.24% |
VZ250620C00055000 | 2024-05-17 1:05PM EDT | 2025-06-20 | 0.34 | 0.21 | 0.31 | +0.06 | +21.43% | 1 | 3,790 | 20.51% |
VZ260116C00055000 | 2024-05-20 11:08AM EDT | 2026-01-16 | 0.53 | 0.52 | 0.59 | -0.02 | -3.64% | 3 | 922 | 19.51% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240621P00055000 | 2024-04-09 10:45AM EDT | 2024-06-21 | 14.45 | 14.40 | 16.95 | 0.00 | - | 5 | 0 | 91.21% |
VZ240719P00055000 | 2024-05-20 2:48PM EDT | 2024-07-19 | 14.95 | 13.95 | 16.10 | -0.30 | -1.97% | 3 | 15 | 77.08% |
VZ240920P00055000 | 2024-03-13 1:34PM EDT | 2024-09-20 | 15.05 | 15.15 | 15.45 | 0.00 | - | 12 | 0 | 42.80% |
VZ250117P00055000 | 2024-01-16 3:04PM EDT | 2025-01-17 | 16.55 | 14.05 | 15.75 | 0.00 | - | 2 | 27 | 34.60% |
VZ250620P00055000 | 2024-04-03 10:20AM EDT | 2025-06-20 | 13.20 | 15.55 | 16.55 | 0.00 | - | 15 | 26 | 33.90% |
VZ260116P00055000 | 2024-04-18 2:55PM EDT | 2026-01-16 | 15.48 | 14.65 | 17.05 | 0.00 | - | 1 | 18 | 30.45% |