Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240405C00047000 | 2024-03-11 1:09PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 173 | 34.38% |
VZ240412C00047000 | 2024-03-13 1:33PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 121 | 53.91% |
VZ240419C00047000 | 2024-03-28 2:38PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 176 | 22.85% |
VZ240426C00047000 | 2024-03-28 3:44PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 47 | 166 | 24.22% |
VZ240503C00047000 | 2024-03-22 3:45PM EDT | 2024-05-03 | 0.26 | 0.05 | 0.08 | 0.00 | - | 9 | 9 | 23.05% |
VZ240517C00047000 | 2024-03-28 1:12PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 2 | 128 | 21.39% |
VZ240621C00047000 | 2024-03-28 3:45PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.23 | +0.05 | +27.78% | 121 | 2,770 | 19.43% |
VZ240920C00047000 | 2024-03-28 3:25PM EDT | 2024-09-20 | 0.64 | 0.59 | 0.64 | +0.10 | +18.52% | 538 | 3,159 | 19.09% |
VZ241018C00047000 | 2024-03-27 2:04PM EDT | 2024-10-18 | 0.57 | 0.49 | 0.74 | 0.00 | - | 7 | 73 | 18.80% |
VZ250117C00047000 | 2024-03-28 3:46PM EDT | 2025-01-17 | 1.13 | 1.08 | 1.12 | +0.12 | +11.88% | 268 | 12,307 | 18.76% |
VZ250620C00047000 | 2024-03-28 3:59PM EDT | 2025-06-20 | 1.64 | 1.64 | 1.74 | +0.11 | +7.19% | 39 | 1,004 | 19.01% |
VZ260116C00047000 | 2024-03-28 3:59PM EDT | 2026-01-16 | 2.24 | 2.21 | 2.29 | +0.12 | +5.66% | 5 | 961 | 18.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240405P00047000 | 2024-03-06 11:32AM EDT | 2024-04-05 | 7.03 | 4.95 | 5.15 | 0.00 | - | 5 | 0 | 52.34% |
VZ240412P00047000 | 2024-03-18 1:45PM EDT | 2024-04-12 | 7.90 | 5.45 | 5.75 | 0.00 | - | 2 | 7 | 62.11% |
VZ240419P00047000 | 2024-03-27 1:49PM EDT | 2024-04-19 | 6.35 | 5.45 | 5.75 | 0.00 | - | 5 | 5 | 51.27% |
VZ240621P00047000 | 2024-03-19 12:05PM EDT | 2024-06-21 | 7.55 | 5.60 | 5.70 | 0.00 | - | 20 | 374 | 27.83% |
VZ240920P00047000 | 2024-03-28 10:10AM EDT | 2024-09-20 | 6.20 | 4.95 | 6.90 | -0.85 | -12.06% | 191 | 348 | 31.52% |
VZ241018P00047000 | 2024-03-28 10:25AM EDT | 2024-10-18 | 6.50 | 6.15 | 6.25 | -1.55 | -19.25% | 153 | 170 | 23.44% |
VZ250117P00047000 | 2024-03-28 2:57PM EDT | 2025-01-17 | 6.55 | 6.55 | 7.05 | -0.35 | -5.07% | 12 | 3,257 | 25.43% |
VZ250620P00047000 | 2024-03-28 10:34AM EDT | 2025-06-20 | 7.45 | 7.10 | 7.60 | -0.85 | -10.24% | 70 | 64 | 23.76% |
VZ260116P00047000 | 2024-03-14 10:53AM EDT | 2026-01-16 | 9.53 | 7.25 | 8.20 | 0.00 | - | 1 | 38 | 22.38% |