Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240328C00039000 | 2024-03-28 10:46AM EDT | 2024-03-28 | 2.75 | 2.92 | 3.05 | +0.24 | +9.56% | 3 | 168 | 0.00% |
VZ240405C00039000 | 2024-03-28 11:29AM EDT | 2024-04-05 | 2.90 | 3.00 | 3.10 | +0.43 | +17.41% | 9 | 338 | 27.74% |
VZ240412C00039000 | 2024-03-28 1:08PM EDT | 2024-04-12 | 3.09 | 2.97 | 3.30 | +0.63 | +25.61% | 43 | 406 | 34.96% |
VZ240419C00039000 | 2024-03-28 2:37PM EDT | 2024-04-19 | 3.05 | 3.00 | 3.15 | +0.57 | +22.98% | 190 | 8,390 | 21.49% |
VZ240426C00039000 | 2024-03-28 11:45AM EDT | 2024-04-26 | 2.93 | 2.97 | 3.25 | +0.35 | +13.57% | 7 | 116 | 23.54% |
VZ240503C00039000 | 2024-03-27 9:41AM EDT | 2024-05-03 | 2.45 | 2.87 | 3.25 | 0.00 | - | 15 | 20 | 21.19% |
VZ240517C00039000 | 2024-03-27 1:30PM EDT | 2024-05-17 | 3.11 | 3.10 | 3.20 | +0.47 | +17.80% | 1 | 643 | 16.41% |
VZ240719C00039000 | 2024-03-28 10:55AM EDT | 2024-07-19 | 3.45 | 3.55 | 3.65 | +0.30 | +9.52% | 5 | 1,640 | 18.70% |
VZ241018C00039000 | 2024-03-26 3:50PM EDT | 2024-10-18 | 3.23 | 4.05 | 4.15 | 0.00 | - | 1 | 123 | 18.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240328P00039000 | 2024-03-27 1:39PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,799 | 62.50% |
VZ240405P00039000 | 2024-03-28 1:12PM EDT | 2024-04-05 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 73 | 1,459 | 25.78% |
VZ240412P00039000 | 2024-03-28 1:13PM EDT | 2024-04-12 | 0.05 | 0.04 | 0.06 | -0.05 | -45.45% | 146 | 548 | 24.22% |
VZ240419P00039000 | 2024-03-28 2:38PM EDT | 2024-04-19 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 125 | 7,286 | 22.75% |
VZ240426P00039000 | 2024-03-28 2:46PM EDT | 2024-04-26 | 0.28 | 0.26 | 0.29 | -0.08 | -22.22% | 60 | 223 | 27.64% |
VZ240503P00039000 | 2024-03-28 12:26PM EDT | 2024-05-03 | 0.34 | 0.30 | 0.35 | -0.11 | -24.44% | 39 | 113 | 26.66% |
VZ240517P00039000 | 2024-03-28 2:26PM EDT | 2024-05-17 | 0.41 | 0.41 | 0.42 | -0.11 | -21.15% | 37 | 1,179 | 24.41% |
VZ240719P00039000 | 2024-03-28 12:52PM EDT | 2024-07-19 | 0.88 | 0.87 | 0.91 | -0.22 | -20.00% | 88 | 3,060 | 23.24% |
VZ241018P00039000 | 2024-03-27 2:50PM EDT | 2024-10-18 | 1.75 | 1.51 | 1.56 | 0.00 | - | 10 | 63 | 23.44% |