Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240328C00025000 | 2024-03-28 12:12PM EDT | 25.00 | 16.90 | 16.85 | 17.10 | +1.61 | +10.53% | 19 | 19 | 400.00% |
VZ240328C00034000 | 2024-03-07 12:27PM EDT | 34.00 | 5.75 | 7.80 | 8.40 | 0.00 | - | 6 | 6 | 261.72% |
VZ240328C00035000 | 2024-03-27 12:38PM EDT | 35.00 | 6.50 | 6.70 | 7.15 | 0.00 | - | 1 | 1 | 250.00% |
VZ240328C00035500 | 2024-03-18 9:53AM EDT | 35.50 | 3.95 | 5.75 | 6.70 | 0.00 | - | 7 | 0 | 250.00% |
VZ240328C00036000 | 2024-03-14 11:21AM EDT | 36.00 | 3.73 | 5.80 | 6.10 | 0.00 | - | 7 | 8 | 203.91% |
VZ240328C00036500 | 2024-03-20 1:46PM EDT | 36.50 | 3.50 | 5.30 | 5.65 | 0.00 | - | - | 36 | 125.00% |
VZ240328C00037000 | 2024-03-26 3:54PM EDT | 37.00 | 3.85 | 4.85 | 5.05 | 0.00 | - | 1 | 75 | 157.81% |
VZ240328C00037500 | 2024-03-26 2:13PM EDT | 37.50 | 3.49 | 4.00 | 4.65 | 0.00 | - | 60 | 41 | 174.22% |
VZ240328C00038000 | 2024-03-28 3:41PM EDT | 38.00 | 4.07 | 3.85 | 4.10 | +0.67 | +19.71% | 114 | 203 | 93.75% |
VZ240328C00038500 | 2024-03-25 9:30AM EDT | 38.50 | 2.03 | 2.90 | 3.70 | 0.00 | - | 1 | 61 | 154.69% |
VZ240328C00039000 | 2024-03-28 10:46AM EDT | 39.00 | 2.75 | 2.87 | 3.15 | +0.24 | +9.56% | 3 | 168 | 89.84% |
VZ240328C00039500 | 2024-03-28 3:54PM EDT | 39.50 | 2.55 | 2.40 | 2.53 | +0.71 | +38.59% | 23 | 429 | 53.13% |
VZ240328C00040000 | 2024-03-28 3:43PM EDT | 40.00 | 2.09 | 1.97 | 2.11 | +0.63 | +43.15% | 460 | 2,087 | 73.44% |
VZ240328C00040500 | 2024-03-28 3:56PM EDT | 40.50 | 1.50 | 1.47 | 1.53 | +0.42 | +38.89% | 669 | 1,347 | 57.03% |
VZ240328C00041000 | 2024-03-28 3:56PM EDT | 41.00 | 0.99 | 0.96 | 1.03 | +0.41 | +70.69% | 1,524 | 3,537 | 42.19% |
VZ240328C00041500 | 2024-03-28 3:57PM EDT | 41.50 | 0.47 | 0.47 | 0.51 | +0.27 | +135.00% | 2,060 | 2,285 | 23.05% |
VZ240328C00042000 | 2024-03-28 3:58PM EDT | 42.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 6,360 | 1,419 | 5.47% |
VZ240328C00042500 | 2024-03-28 1:25PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 591 | 16.41% |
VZ240328C00043000 | 2024-03-28 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 539 | 26.56% |
VZ240328C00043500 | 2024-03-15 10:59AM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 37.50% |
VZ240328C00044000 | 2024-03-28 11:46AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 573 | 46.88% |
VZ240328C00044500 | 2024-03-21 1:37PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 322 | 50.00% |
VZ240328C00045000 | 2024-03-14 10:04AM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 286 | 59.38% |
VZ240328C00045500 | 2024-03-11 1:07PM EDT | 45.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 65.63% |
VZ240328C00046000 | 2024-03-22 12:43PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 411 | 75.00% |
VZ240328C00047000 | 2024-03-13 9:54AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 141 | 87.50% |
VZ240328C00048000 | 2024-03-21 2:13PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 252 | 112.50% |
VZ240328C00049000 | 2024-02-23 12:01PM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 256.64% |
VZ240328C00050000 | 2024-02-15 2:28PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 140.63% |
VZ240328C00052000 | 2024-03-05 11:00AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 168.75% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240328P00025000 | 2024-03-19 9:36AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 350.00% |
VZ240328P00030000 | 2024-03-22 3:56PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 237.50% |
VZ240328P00033000 | 2024-02-26 12:57PM EDT | 33.00 | 0.03 | 0.00 | 1.02 | 0.00 | - | 240 | 103 | 406.25% |
VZ240328P00034000 | 2024-03-07 4:33PM EDT | 34.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 14 | 141 | 168.75% |
VZ240328P00035000 | 2024-03-15 2:15PM EDT | 35.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 20 | 481 | 268.75% |
VZ240328P00035500 | 2024-03-12 12:01PM EDT | 35.50 | 0.13 | 0.00 | 0.52 | 0.00 | - | - | 8 | 255.47% |
VZ240328P00036000 | 2024-03-15 11:52AM EDT | 36.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 2 | 152 | 239.06% |
VZ240328P00036500 | 2024-03-15 3:45PM EDT | 36.50 | 0.04 | 0.00 | 0.52 | 0.00 | - | 3 | 108 | 223.44% |
VZ240328P00037000 | 2024-03-21 12:34PM EDT | 37.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 6 | 134 | 207.03% |
VZ240328P00037500 | 2024-03-21 11:42AM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 96.88% |
VZ240328P00038000 | 2024-03-25 3:37PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 863 | 87.50% |
VZ240328P00038500 | 2024-03-25 9:38AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 150 | 68.75% |
VZ240328P00039000 | 2024-03-27 1:39PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,799 | 62.50% |
VZ240328P00039500 | 2024-03-28 2:49PM EDT | 39.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 52 | 509 | 74.22% |
VZ240328P00040000 | 2024-03-28 3:43PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 1,592 | 46.88% |
VZ240328P00040500 | 2024-03-28 3:56PM EDT | 40.50 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 73 | 1,043 | 36.72% |
VZ240328P00041000 | 2024-03-28 2:18PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 332 | 2,025 | 25.78% |
VZ240328P00041500 | 2024-03-28 1:09PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 654 | 449 | 14.06% |
VZ240328P00042000 | 2024-03-28 3:59PM EDT | 42.00 | 0.02 | 0.01 | 0.04 | -0.54 | -96.43% | 790 | 169 | 0.78% |
VZ240328P00042500 | 2024-03-28 3:40PM EDT | 42.50 | 0.36 | 0.48 | 0.53 | -0.52 | -59.09% | 72 | 67 | 0.00% |
VZ240328P00043000 | 2024-03-28 1:02PM EDT | 43.00 | 1.00 | 0.94 | 1.02 | -0.40 | -28.57% | 1 | 1 | 0.00% |
VZ240328P00043500 | 2024-03-28 9:51AM EDT | 43.50 | 1.74 | 1.17 | 2.07 | -0.09 | -4.92% | 9 | 5 | 59.38% |
VZ240328P00044000 | 2024-03-07 1:16PM EDT | 44.00 | 4.48 | 1.54 | 2.21 | 0.00 | - | 3 | 1 | 90.63% |
VZ240328P00045000 | 2024-02-29 3:41PM EDT | 45.00 | 5.05 | 2.78 | 3.10 | 0.00 | - | 1 | 1 | 89.06% |
VZ240328P00046000 | 2024-02-29 4:08PM EDT | 46.00 | 6.10 | 3.85 | 4.10 | 0.00 | - | 1 | 0 | 110.16% |
VZ240328P00047000 | 2024-02-29 4:07PM EDT | 47.00 | 7.10 | 4.55 | 5.05 | 0.00 | - | 1 | 0 | 96.88% |
VZ240328P00048000 | 2024-02-26 11:52AM EDT | 48.00 | 8.25 | 5.60 | 6.55 | 0.00 | - | 3 | 0 | 135.16% |