Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240405C00038000 | 2024-03-28 3:41PM EDT | 2024-04-05 | 4.09 | 3.95 | 4.10 | +0.64 | +18.55% | 3 | 162 | 51.56% |
VZ240412C00038000 | 2024-03-28 3:28PM EDT | 2024-04-12 | 4.17 | 4.00 | 4.10 | +0.47 | +12.70% | 12 | 82 | 37.70% |
VZ240419C00038000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 4.08 | 3.90 | 4.85 | +0.59 | +16.91% | 17 | 5,455 | 60.35% |
VZ240426C00038000 | 2024-03-28 12:42PM EDT | 2024-04-26 | 3.97 | 3.30 | 4.25 | +0.51 | +14.74% | 2 | 26 | 33.69% |
VZ240503C00038000 | 2024-03-28 11:10AM EDT | 2024-05-03 | 3.92 | 2.60 | 4.30 | +0.47 | +13.62% | 5 | 3 | 31.89% |
VZ240517C00038000 | 2024-03-28 12:57PM EDT | 2024-05-17 | 4.05 | 2.98 | 5.10 | +0.37 | +10.05% | 2 | 378 | 45.22% |
VZ240621C00038000 | 2024-03-28 2:11PM EDT | 2024-06-21 | 4.30 | 3.70 | 4.25 | +0.56 | +14.97% | 236 | 9,432 | 19.68% |
VZ240719C00038000 | 2024-03-27 12:30PM EDT | 2024-07-19 | 4.10 | 4.30 | 4.40 | +0.15 | +3.80% | 1 | 2,574 | 19.75% |
VZ241018C00038000 | 2024-03-28 1:54PM EDT | 2024-10-18 | 4.81 | 4.75 | 4.85 | +0.46 | +10.57% | 12 | 64 | 19.81% |
VZ250117C00038000 | 2024-03-28 1:09PM EDT | 2025-01-17 | 5.20 | 5.05 | 5.20 | +0.50 | +10.64% | 28 | 11,976 | 19.43% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240405P00038000 | 2024-03-28 2:33PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 72 | 578 | 34.38% |
VZ240412P00038000 | 2024-03-28 2:33PM EDT | 2024-04-12 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 18 | 265 | 26.95% |
VZ240419P00038000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 96 | 11,756 | 25.39% |
VZ240426P00038000 | 2024-03-28 12:25PM EDT | 2024-04-26 | 0.16 | 0.14 | 0.16 | -0.08 | -33.33% | 7 | 545 | 28.13% |
VZ240503P00038000 | 2024-03-28 3:48PM EDT | 2024-05-03 | 0.20 | 0.16 | 0.35 | -0.07 | -25.93% | 4 | 104 | 32.23% |
VZ240517P00038000 | 2024-03-28 3:17PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.27 | -0.07 | -21.87% | 66 | 1,519 | 25.05% |
VZ240621P00038000 | 2024-03-28 3:18PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.43 | -0.11 | -21.15% | 351 | 13,433 | 22.61% |
VZ240719P00038000 | 2024-03-28 2:34PM EDT | 2024-07-19 | 0.65 | 0.63 | 0.67 | -0.14 | -17.72% | 128 | 5,501 | 23.44% |
VZ241018P00038000 | 2024-03-28 3:40PM EDT | 2024-10-18 | 1.23 | 1.21 | 1.45 | -0.31 | -20.13% | 24 | 595 | 25.45% |
VZ250117P00038000 | 2024-03-28 3:40PM EDT | 2025-01-17 | 1.72 | 1.69 | 1.74 | -0.13 | -7.03% | 121 | 5,535 | 23.46% |