Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240322C00040000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.32 | 0.31 | 0.33 | +0.08 | +33.33% | 2,837 | 1,812 | 21.78% |
VZ240328C00040000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.50 | 0.48 | 0.50 | +0.23 | +85.19% | 984 | 744 | 20.22% |
VZ240405C00040000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 0.65 | 0.00 | 0.00 | +0.10 | +18.18% | 161 | 0 | 0.39% |
VZ240412C00040000 | 2024-03-18 3:58PM EDT | 2024-04-12 | 0.70 | 0.69 | 0.74 | +0.11 | +18.64% | 102 | 578 | 18.56% |
VZ240419C00040000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 0.77 | 0.00 | 0.00 | +0.11 | +16.67% | 5,239 | 0 | 0.20% |
VZ240426C00040000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 0.96 | 0.97 | 1.01 | +0.11 | +12.94% | 266 | 641 | 20.04% |
VZ240517C00040000 | 2024-03-18 3:56PM EDT | 2024-05-17 | 1.21 | 0.00 | 0.00 | +0.18 | +17.48% | 62 | 0 | 0.20% |
VZ240621C00040000 | 2024-03-18 3:16PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | +0.02 | +1.35% | 404 | 0 | 0.20% |
VZ240719C00040000 | 2024-03-18 3:56PM EDT | 2024-07-19 | 1.73 | 1.73 | 1.76 | +0.23 | +15.33% | 155 | 2,661 | 19.39% |
VZ240920C00040000 | 2024-03-18 3:12PM EDT | 2024-09-20 | 2.13 | 0.00 | 0.00 | +0.18 | +9.23% | 12 | 0 | 0.10% |
VZ241018C00040000 | 2024-03-18 2:03PM EDT | 2024-10-18 | 2.22 | 2.29 | 2.42 | +0.17 | +8.29% | 15 | 352 | 20.12% |
VZ250117C00040000 | 2024-03-18 3:58PM EDT | 2025-01-17 | 2.76 | 2.69 | 2.95 | +0.21 | +8.24% | 435 | 17,004 | 20.50% |
VZ250620C00040000 | 2024-03-18 3:19PM EDT | 2025-06-20 | 3.27 | 3.25 | 3.45 | +0.27 | +9.00% | 3 | 7,809 | 19.52% |
VZ260116C00040000 | 2024-03-18 3:52PM EDT | 2026-01-16 | 3.90 | 3.90 | 4.00 | +0.05 | +1.30% | 6 | 2,719 | 18.73% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240322P00040000 | 2024-03-18 3:53PM EDT | 2024-03-22 | 0.37 | 0.34 | 0.36 | -0.31 | -45.59% | 613 | 1,212 | 19.43% |
VZ240328P00040000 | 2024-03-18 3:54PM EDT | 2024-03-28 | 0.51 | 0.00 | 0.00 | -0.29 | -36.25% | 308 | 0 | 0.00% |
VZ240405P00040000 | 2024-03-18 3:45PM EDT | 2024-04-05 | 0.65 | 0.00 | 0.00 | -0.36 | -35.64% | 90 | 0 | 0.00% |
VZ240412P00040000 | 2024-03-18 3:16PM EDT | 2024-04-12 | 1.15 | 1.03 | 1.11 | -0.48 | -29.45% | 16 | 242 | 25.78% |
VZ240419P00040000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 1.17 | 1.16 | 1.18 | -0.57 | -32.76% | 279 | 9,148 | 24.27% |
VZ240426P00040000 | 2024-03-18 1:37PM EDT | 2024-04-26 | 1.60 | 0.00 | 0.00 | -0.35 | -17.95% | 18 | 0 | 0.00% |
VZ240517P00040000 | 2024-03-18 2:12PM EDT | 2024-05-17 | 1.71 | 1.60 | 1.62 | -0.17 | -9.04% | 73 | 319 | 24.54% |
VZ240621P00040000 | 2024-03-18 3:56PM EDT | 2024-06-21 | 1.80 | 1.77 | 1.81 | -0.27 | -13.04% | 632 | 6,155 | 21.83% |
VZ240719P00040000 | 2024-03-18 3:01PM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | -0.36 | -13.53% | 20 | 0 | 0.00% |
VZ240920P00040000 | 2024-03-18 2:37PM EDT | 2024-09-20 | 2.66 | 0.00 | 0.00 | -0.09 | -3.27% | 122 | 0 | 0.00% |
VZ241018P00040000 | 2024-03-18 1:27PM EDT | 2024-10-18 | 3.02 | 2.81 | 2.91 | -0.03 | -0.98% | 7 | 134 | 23.58% |
VZ250117P00040000 | 2024-03-18 3:56PM EDT | 2025-01-17 | 3.45 | 0.00 | 0.00 | -0.27 | -7.26% | 102 | 0 | 0.00% |
VZ250620P00040000 | 2024-03-18 9:51AM EDT | 2025-06-20 | 4.42 | 4.05 | 4.20 | +0.22 | +5.24% | 10 | 484 | 23.38% |
VZ260116P00040000 | 2024-03-18 3:58PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | -0.35 | -6.54% | 5 | 0 | 0.00% |