Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240426C00047000 | 2024-04-22 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
VZ240503C00047000 | 2024-04-23 9:42AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
VZ240510C00047000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
VZ240517C00047000 | 2024-04-23 12:38PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
VZ240524C00047000 | 2024-04-24 2:51PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
VZ240531C00047000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
VZ240621C00047000 | 2024-04-25 3:00PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
VZ240920C00047000 | 2024-04-25 11:03AM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
VZ241018C00047000 | 2024-04-25 3:18PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
VZ250117C00047000 | 2024-04-25 3:42PM EDT | 2025-01-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
VZ250620C00047000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
VZ260116C00047000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 1.56 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 3.13% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240503P00047000 | 2024-04-22 12:17PM EDT | 2024-05-03 | 8.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
VZ240517P00047000 | 2024-04-02 3:45PM EDT | 2024-05-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
VZ240531P00047000 | 2024-04-24 11:58AM EDT | 2024-05-31 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VZ240621P00047000 | 2024-04-25 2:46PM EDT | 2024-06-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
VZ240920P00047000 | 2024-04-11 11:33AM EDT | 2024-09-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
VZ241018P00047000 | 2024-04-11 1:04PM EDT | 2024-10-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VZ250117P00047000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
VZ250620P00047000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
VZ260116P00047000 | 2024-04-04 1:18PM EDT | 2026-01-16 | 7.57 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |