Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240405C00025000 | 2024-03-28 11:30AM EDT | 25.00 | 16.83 | 16.10 | 17.25 | +1.81 | +12.05% | 10 | 9 | 227.34% |
VZ240405C00030000 | 2024-03-28 9:38AM EDT | 30.00 | 11.68 | 11.90 | 12.25 | +1.38 | +13.40% | 7 | 17 | 130.47% |
VZ240405C00034000 | 2024-03-12 10:36AM EDT | 34.00 | 6.25 | 8.00 | 8.15 | 0.00 | - | 3 | 3 | 88.67% |
VZ240405C00035000 | 2024-03-22 1:40PM EDT | 35.00 | 5.23 | 6.85 | 7.15 | 0.00 | - | 5 | 5 | 64.45% |
VZ240405C00036000 | 2024-03-28 9:39AM EDT | 36.00 | 6.00 | 5.85 | 6.10 | +1.45 | +31.87% | 1 | 3 | 72.07% |
VZ240405C00036500 | 2024-03-19 1:20PM EDT | 36.50 | 3.50 | 5.50 | 5.75 | 0.00 | - | 3 | 3 | 69.73% |
VZ240405C00037000 | 2024-03-21 12:07PM EDT | 37.00 | 3.55 | 4.00 | 5.25 | 0.00 | - | 11 | 44 | 75.78% |
VZ240405C00037500 | 2024-03-26 2:06PM EDT | 37.50 | 3.53 | 4.40 | 4.60 | 0.00 | - | 20 | 21 | 56.84% |
VZ240405C00038000 | 2024-03-28 3:41PM EDT | 38.00 | 4.09 | 3.95 | 4.10 | +0.64 | +18.55% | 3 | 162 | 51.56% |
VZ240405C00038500 | 2024-03-22 10:02AM EDT | 38.50 | 2.15 | 3.45 | 3.60 | 0.00 | - | 5 | 10 | 46.48% |
VZ240405C00039000 | 2024-03-28 11:29AM EDT | 39.00 | 2.90 | 2.76 | 3.20 | +0.43 | +17.41% | 9 | 338 | 49.02% |
VZ240405C00039500 | 2024-03-28 3:54PM EDT | 39.50 | 2.57 | 2.47 | 2.59 | +1.62 | +170.53% | 15 | 54 | 35.25% |
VZ240405C00040000 | 2024-03-28 3:40PM EDT | 40.00 | 2.13 | 1.89 | 2.11 | +0.64 | +42.95% | 176 | 1,472 | 31.45% |
VZ240405C00040500 | 2024-03-28 3:43PM EDT | 40.50 | 1.64 | 1.54 | 1.60 | +0.49 | +42.61% | 375 | 610 | 25.20% |
VZ240405C00041000 | 2024-03-28 3:42PM EDT | 41.00 | 1.19 | 1.08 | 1.13 | +0.47 | +65.28% | 380 | 2,590 | 21.00% |
VZ240405C00041500 | 2024-03-28 3:59PM EDT | 41.50 | 0.66 | 0.67 | 0.72 | +0.22 | +50.00% | 914 | 943 | 18.36% |
VZ240405C00042000 | 2024-03-28 3:59PM EDT | 42.00 | 0.36 | 0.37 | 0.39 | +0.15 | +71.43% | 1,202 | 9,568 | 16.50% |
VZ240405C00042500 | 2024-03-28 3:58PM EDT | 42.50 | 0.16 | 0.16 | 0.17 | +0.06 | +60.00% | 1,332 | 338 | 15.24% |
VZ240405C00043000 | 2024-03-28 3:58PM EDT | 43.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 605 | 553 | 15.43% |
VZ240405C00043500 | 2024-03-28 3:54PM EDT | 43.50 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 122 | 149 | 17.38% |
VZ240405C00044000 | 2024-03-28 1:12PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 227 | 18.36% |
VZ240405C00044500 | 2024-03-28 1:29PM EDT | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 2 | 23.83% |
VZ240405C00045000 | 2024-03-27 2:27PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 669 | 22.66% |
VZ240405C00046000 | 2024-03-18 10:17AM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 154 | 28.91% |
VZ240405C00047000 | 2024-03-11 1:09PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 173 | 34.38% |
VZ240405C00048000 | 2024-03-11 3:01PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 132 | 39.84% |
VZ240405C00051000 | 2024-03-13 3:06PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VZ240405P00033000 | 2024-03-14 3:02PM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 77 | 131.25% |
VZ240405P00034000 | 2024-03-18 10:09AM EDT | 34.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 100 | 483 | 84.38% |
VZ240405P00034500 | 2024-03-18 10:10AM EDT | 34.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 50 | 112.70% |
VZ240405P00035000 | 2024-03-18 10:11AM EDT | 35.00 | 0.02 | 0.00 | 0.66 | 0.00 | - | 50 | 156 | 102.54% |
VZ240405P00035500 | 2024-03-28 1:32PM EDT | 35.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 80 | 69.14% |
VZ240405P00036000 | 2024-03-26 10:35AM EDT | 36.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 212 | 94.34% |
VZ240405P00036500 | 2024-03-25 1:47PM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 124 | 275 | 46.09% |
VZ240405P00037000 | 2024-03-25 3:02PM EDT | 37.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 63 | 384 | 57.03% |
VZ240405P00037500 | 2024-03-25 10:21AM EDT | 37.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 80 | 133 | 53.52% |
VZ240405P00038000 | 2024-03-28 2:33PM EDT | 38.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 72 | 578 | 34.38% |
VZ240405P00038500 | 2024-03-28 10:30AM EDT | 38.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 3,048 | 34.77% |
VZ240405P00039000 | 2024-03-28 3:49PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 77 | 1,459 | 28.91% |
VZ240405P00039500 | 2024-03-28 3:01PM EDT | 39.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 37 | 3,669 | 24.61% |
VZ240405P00040000 | 2024-03-28 3:51PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 128 | 1,874 | 20.31% |
VZ240405P00040500 | 2024-03-28 3:38PM EDT | 40.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 495 | 1,056 | 17.19% |
VZ240405P00041000 | 2024-03-28 3:35PM EDT | 41.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 273 | 524 | 14.94% |
VZ240405P00041500 | 2024-03-28 3:54PM EDT | 41.50 | 0.15 | 0.13 | 0.16 | -0.20 | -57.14% | 1,476 | 286 | 13.87% |
VZ240405P00042000 | 2024-03-28 3:55PM EDT | 42.00 | 0.31 | 0.32 | 0.36 | -0.34 | -52.31% | 816 | 260 | 13.67% |
VZ240405P00042500 | 2024-03-28 3:32PM EDT | 42.50 | 0.56 | 0.63 | 0.66 | -0.44 | -44.00% | 206 | 69 | 12.79% |
VZ240405P00043000 | 2024-03-28 3:57PM EDT | 43.00 | 1.03 | 1.02 | 1.07 | -0.47 | -31.33% | 10 | 2 | 12.11% |
VZ240405P00043500 | 2024-03-28 1:52PM EDT | 43.50 | 1.50 | 1.27 | 1.61 | -0.56 | -27.18% | 43 | 38 | 20.12% |
VZ240405P00044000 | 2024-03-07 12:25PM EDT | 44.00 | 4.25 | 1.52 | 2.18 | 0.00 | - | 1 | 0 | 30.08% |
VZ240405P00045000 | 2024-03-05 10:46AM EDT | 45.00 | 4.90 | 2.77 | 3.15 | 0.00 | - | 1 | 0 | 36.72% |
VZ240405P00046500 | 2024-03-27 11:25AM EDT | 46.50 | 4.85 | 4.30 | 4.70 | 0.00 | - | 13 | 8 | 53.52% |
VZ240405P00047000 | 2024-03-06 11:32AM EDT | 47.00 | 7.03 | 4.95 | 5.15 | 0.00 | - | 5 | 0 | 52.34% |
VZ240405P00049000 | 2024-03-27 10:15AM EDT | 49.00 | 7.30 | 6.90 | 7.15 | 0.00 | - | 4 | 4 | 66.60% |
VZ240405P00052000 | 2024-03-25 11:20AM EDT | 52.00 | 11.20 | 9.90 | 10.05 | 0.00 | - | 1 | 1 | 59.38% |