Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240328C00041000 | 2024-03-28 3:56PM EDT | 2024-03-28 | 0.99 | 0.96 | 1.03 | +0.41 | +70.69% | 1,524 | 3,537 | 42.19% |
VZ240405C00041000 | 2024-03-28 3:42PM EDT | 2024-04-05 | 1.19 | 1.08 | 1.13 | +0.47 | +65.28% | 380 | 2,590 | 19.73% |
VZ240412C00041000 | 2024-03-28 3:41PM EDT | 2024-04-12 | 1.22 | 1.11 | 1.17 | +0.42 | +52.50% | 393 | 4,061 | 16.31% |
VZ240419C00041000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 1.17 | 1.15 | 1.19 | +0.33 | +39.29% | 592 | 20,962 | 14.21% |
VZ240426C00041000 | 2024-03-28 3:50PM EDT | 2024-04-26 | 1.42 | 1.36 | 1.47 | +0.32 | +29.09% | 810 | 3,129 | 19.19% |
VZ240503C00041000 | 2024-03-28 2:58PM EDT | 2024-05-03 | 1.50 | 1.42 | 1.50 | +0.32 | +27.12% | 28 | 54 | 17.92% |
VZ240517C00041000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 1.65 | 1.63 | 1.66 | +0.30 | +22.22% | 298 | 2,346 | 18.02% |
VZ240719C00041000 | 2024-03-28 2:35PM EDT | 2024-07-19 | 2.22 | 2.22 | 2.27 | +0.23 | +11.56% | 75 | 2,331 | 18.90% |
VZ241018C00041000 | 2024-03-28 9:38AM EDT | 2024-10-18 | 2.77 | 2.81 | 2.94 | +0.26 | +10.36% | 7 | 230 | 19.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240328P00041000 | 2024-03-28 2:18PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 332 | 2,025 | 25.78% |
VZ240405P00041000 | 2024-03-28 3:35PM EDT | 2024-04-05 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 273 | 524 | 14.06% |
VZ240412P00041000 | 2024-03-28 3:37PM EDT | 2024-04-12 | 0.33 | 0.31 | 0.40 | -0.34 | -50.75% | 206 | 204 | 22.75% |
VZ240419P00041000 | 2024-03-28 3:39PM EDT | 2024-04-19 | 0.47 | 0.47 | 0.49 | -0.23 | -32.86% | 398 | 2,432 | 21.39% |
VZ240426P00041000 | 2024-03-28 3:35PM EDT | 2024-04-26 | 0.78 | 0.81 | 1.95 | -0.30 | -27.78% | 80 | 99 | 50.64% |
VZ240503P00041000 | 2024-03-28 12:51PM EDT | 2024-05-03 | 0.92 | 0.88 | 0.90 | -0.26 | -22.03% | 1 | 7 | 25.15% |
VZ240517P00041000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 1.04 | 1.03 | 1.04 | -0.22 | -17.46% | 93 | 1,036 | 23.78% |
VZ240719P00041000 | 2024-03-28 3:40PM EDT | 2024-07-19 | 1.59 | 1.62 | 1.77 | -0.26 | -14.05% | 50 | 1,247 | 24.00% |
VZ241018P00041000 | 2024-03-28 12:52PM EDT | 2024-10-18 | 2.33 | 2.31 | 2.35 | -0.29 | -11.07% | 5 | 160 | 22.64% |