Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240510C00041000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 44 | 528 | 21.88% |
VZ240517C00041000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 344 | 7,882 | 18.75% |
VZ240524C00041000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 63 | 772 | 17.87% |
VZ240531C00041000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 0.11 | 0.12 | 0.17 | -0.05 | -31.25% | 46 | 626 | 18.85% |
VZ240607C00041000 | 2024-05-03 3:41PM EDT | 2024-06-07 | 0.19 | 0.17 | 0.23 | -0.02 | -9.52% | 4,031 | 732 | 18.80% |
VZ240621C00041000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.33 | -0.04 | -11.11% | 336 | 3,886 | 18.31% |
VZ240719C00041000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 0.50 | 0.47 | 0.51 | -0.09 | -15.25% | 870 | 5,637 | 17.80% |
VZ241018C00041000 | 2024-05-03 3:20PM EDT | 2024-10-18 | 1.20 | 1.17 | 1.53 | -0.05 | -4.00% | 23 | 5,275 | 22.61% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240510P00041000 | 2024-05-03 12:39PM EDT | 2024-05-10 | 2.18 | 1.20 | 2.37 | +0.12 | +5.83% | 1 | 249 | 44.04% |
VZ240517P00041000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 2.15 | 1.83 | 2.18 | -0.05 | -2.27% | 25 | 2,407 | 20.51% |
VZ240524P00041000 | 2024-05-03 1:03PM EDT | 2024-05-24 | 2.24 | 1.91 | 2.21 | +0.22 | +10.89% | 12 | 153 | 18.46% |
VZ240531P00041000 | 2024-05-02 3:21PM EDT | 2024-05-31 | 2.07 | 1.70 | 2.46 | 0.00 | - | 1 | 21 | 24.85% |
VZ240621P00041000 | 2024-05-02 1:01PM EDT | 2024-06-21 | 2.30 | 1.02 | 3.95 | 0.00 | - | 628 | 602 | 47.49% |
VZ240719P00041000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 2.67 | 2.63 | 2.98 | +0.25 | +10.33% | 25 | 2,214 | 23.58% |
VZ241018P00041000 | 2024-05-03 1:19PM EDT | 2024-10-18 | 3.50 | 2.00 | 5.25 | +0.15 | +4.48% | 13 | 317 | 38.14% |