Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240328C00037000 | 2024-03-26 3:54PM EDT | 2024-03-28 | 3.85 | 5.00 | 5.20 | 0.00 | - | 1 | 75 | 157.03% |
VZ240405C00037000 | 2024-03-21 12:07PM EDT | 2024-04-05 | 3.55 | 5.00 | 5.10 | 0.00 | - | 11 | 44 | 52.34% |
VZ240412C00037000 | 2024-03-26 2:13PM EDT | 2024-04-12 | 4.04 | 4.95 | 5.20 | 0.00 | - | 40 | 44 | 47.36% |
VZ240419C00037000 | 2024-03-28 2:24PM EDT | 2024-04-19 | 5.10 | 4.80 | 5.15 | +0.62 | +13.84% | 29 | 5,737 | 36.43% |
VZ240503C00037000 | 2024-03-21 3:24PM EDT | 2024-05-03 | 3.60 | 4.90 | 5.30 | 0.00 | - | - | 1 | 35.25% |
VZ240517C00037000 | 2024-03-20 12:24PM EDT | 2024-05-17 | 3.20 | 5.00 | 5.10 | 0.00 | - | 21 | 39 | 21.97% |
VZ240719C00037000 | 2024-03-27 1:34PM EDT | 2024-07-19 | 4.71 | 5.15 | 5.25 | 0.00 | - | 8 | 933 | 18.95% |
VZ240920C00037000 | 2024-03-28 1:54PM EDT | 2024-09-20 | 5.54 | 5.40 | 5.55 | +0.54 | +10.80% | 15 | 3,168 | 19.95% |
VZ241018C00037000 | 2024-03-26 2:05PM EDT | 2024-10-18 | 4.75 | 5.50 | 6.05 | 0.00 | - | 10 | 372 | 24.37% |
VZ250620C00037000 | 2024-03-28 1:12PM EDT | 2025-06-20 | 6.34 | 6.20 | 6.40 | +0.19 | +3.09% | 8 | 3,314 | 18.92% |
VZ260116C00037000 | 2024-03-28 12:42PM EDT | 2026-01-16 | 6.57 | 6.65 | 6.80 | +0.47 | +7.70% | 8 | 2,118 | 17.85% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240328P00037000 | 2024-03-21 12:34PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.53 | 0.00 | - | 6 | 134 | 209.77% |
VZ240405P00037000 | 2024-03-25 3:02PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.37 | 0.00 | - | 63 | 384 | 63.09% |
VZ240412P00037000 | 2024-03-27 12:12PM EDT | 2024-04-12 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 147 | 32.03% |
VZ240419P00037000 | 2024-03-28 2:07PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 29 | 11,435 | 28.13% |
VZ240426P00037000 | 2024-03-26 3:56PM EDT | 2024-04-26 | 0.18 | 0.08 | 0.11 | 0.00 | - | 29 | 277 | 30.37% |
VZ240503P00037000 | 2024-03-27 1:43PM EDT | 2024-05-03 | 0.17 | 0.10 | 0.14 | 0.00 | - | 61 | 77 | 29.00% |
VZ240517P00037000 | 2024-03-28 1:04PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 4 | 771 | 25.98% |
VZ240719P00037000 | 2024-03-28 2:27PM EDT | 2024-07-19 | 0.45 | 0.45 | 0.47 | -0.09 | -16.67% | 121 | 5,125 | 23.73% |
VZ240920P00037000 | 2024-03-28 2:08PM EDT | 2024-09-20 | 0.78 | 0.77 | 0.79 | -0.12 | -13.33% | 287 | 4,039 | 23.29% |
VZ241018P00037000 | 2024-03-27 2:25PM EDT | 2024-10-18 | 1.11 | 0.96 | 1.00 | 0.00 | - | 13 | 528 | 24.01% |
VZ250620P00037000 | 2024-03-26 3:39PM EDT | 2025-06-20 | 2.11 | 2.05 | 2.22 | -0.31 | -12.81% | 1 | 1,853 | 24.50% |
VZ260116P00037000 | 2024-03-28 11:32AM EDT | 2026-01-16 | 3.07 | 2.83 | 3.10 | -0.38 | -11.01% | 23 | 1,493 | 24.84% |