Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240419C00040000 | 2024-04-17 3:55PM EDT | 2024-04-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 3.13% |
VZ240426C00040000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 0.79 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 1.56% |
VZ240503C00040000 | 2024-04-17 2:10PM EDT | 2024-05-03 | 0.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
VZ240510C00040000 | 2024-04-17 3:01PM EDT | 2024-05-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
VZ240517C00040000 | 2024-04-17 3:38PM EDT | 2024-05-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.78% |
VZ240524C00040000 | 2024-04-17 1:06PM EDT | 2024-05-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
VZ240531C00040000 | 2024-04-17 3:05PM EDT | 2024-05-31 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
VZ240621C00040000 | 2024-04-17 2:24PM EDT | 2024-06-21 | 1.56 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.39% |
VZ240719C00040000 | 2024-04-17 3:35PM EDT | 2024-07-19 | 1.77 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.39% |
VZ240920C00040000 | 2024-04-17 1:55PM EDT | 2024-09-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.39% |
VZ241018C00040000 | 2024-04-17 3:27PM EDT | 2024-10-18 | 2.43 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.20% |
VZ250117C00040000 | 2024-04-17 2:29PM EDT | 2025-01-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.20% |
VZ250620C00040000 | 2024-04-17 3:59PM EDT | 2025-06-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
VZ260116C00040000 | 2024-04-17 2:26PM EDT | 2026-01-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240419P00040000 | 2024-04-17 3:55PM EDT | 2024-04-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
VZ240426P00040000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.93 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
VZ240503P00040000 | 2024-04-17 2:07PM EDT | 2024-05-03 | 1.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
VZ240510P00040000 | 2024-04-17 11:39AM EDT | 2024-05-10 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
VZ240517P00040000 | 2024-04-17 3:53PM EDT | 2024-05-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
VZ240524P00040000 | 2024-04-17 11:55AM EDT | 2024-05-24 | 1.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
VZ240531P00040000 | 2024-04-16 3:10PM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
VZ240621P00040000 | 2024-04-17 3:12PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
VZ240719P00040000 | 2024-04-17 3:13PM EDT | 2024-07-19 | 1.96 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
VZ240920P00040000 | 2024-04-17 2:30PM EDT | 2024-09-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
VZ241018P00040000 | 2024-04-17 3:02PM EDT | 2024-10-18 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
VZ250117P00040000 | 2024-04-17 2:43PM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
VZ250620P00040000 | 2024-04-17 1:47PM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
VZ260116P00040000 | 2024-04-17 3:39PM EDT | 2026-01-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |