OPTION CHAIN FOR VERIZON COMMUNICATIONS INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires April 6, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 13.16 | 0.00 | 50.00 | 13.85 | 14.00 | 50.00 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 0.00 | 0.00 | 0.00 | 11.85 | 12.00 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 8.80 | 0.00 | 0.00 | 10.85 | 10.95 | 1.00 | 28.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 |
| quote | 10.05 | 0.50 | 2.00 | 9.85 | 9.95 | 4.00 | 29.00 | quote | 0.04 | 0.02 | 10.00 | 0.00 | 0.03 | 12.00 |
| quote | 9.03 | 0.37 | 5.00 | 8.85 | 9.00 | 23.00 | 30.00 | quote | 0.02 | 0.01 | 30.00 | 0.00 | 0.02 | 100.00 |
| quote | 7.55 | 0.00 | 0.00 | 7.85 | 8.00 | 31.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 141.00 | |
| quote | 6.59 | 0.00 | 3.00 | 7.35 | 7.50 | 3.00 | 31.50 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 9.00 |
| quote | 6.29 | 0.14 | 1.00 | 6.85 | 7.00 | 1.00 | 32.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.02 | 173.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.35 | 6.50 | 32.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 104.00 | |
| quote | 3.95 | 0.00 | 0.00 | 5.85 | 6.00 | 3.00 | 33.00 | quote | 0.01 | -0.01 | 1.00 | 0.01 | 0.02 | 179.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.35 | 5.50 | 33.50 | quote | 0.02 | -0.06 | 51.00 | 0.00 | 0.03 | 80.00 | |
| quote | 4.80 | 0.60 | 3.00 | 4.85 | 5.00 | 154.00 | 34.00 | quote | 0.01 | -0.01 | 44.00 | 0.00 | 0.02 | 155.00 |
| quote | 3.90 | 0.00 | 0.00 | 4.35 | 4.50 | 1.00 | 34.50 | quote | 0.03 | -0.01 | 1.00 | 0.00 | 0.03 | 137.00 |
| quote | 3.97 | 0.53 | 1.00 | 3.85 | 4.00 | 239.00 | 35.00 | quote | 0.01 | -0.02 | 303.00 | 0.01 | 0.02 | 1,048 |
| quote | 3.17 | 0.87 | 20.00 | 3.30 | 3.50 | 25.00 | 35.50 | quote | 0.02 | -0.01 | 1.00 | 0.01 | 0.02 | 169.00 |
| quote | 3.01 | 0.23 | 4.00 | 2.88 | 2.97 | 1,060 | 36.00 | quote | 0.02 | -0.02 | 75.00 | 0.02 | 0.03 | 3,170 |
| quote | 2.54 | 0.33 | 42.00 | 2.36 | 2.47 | 221.00 | 36.50 | quote | 0.03 | -0.04 | 119.00 | 0.03 | 0.04 | 1,217 |
| quote | 1.96 | 0.22 | 122.00 | 1.90 | 1.98 | 1,145 | 37.00 | quote | 0.06 | -0.05 | 797.00 | 0.05 | 0.07 | 2,093 |
| quote | 1.42 | 0.19 | 588.00 | 1.41 | 1.48 | 527.00 | 37.50 | quote | 0.11 | -0.07 | 341.00 | 0.10 | 0.13 | 2,675 |
| quote | 0.97 | 0.16 | 922.00 | 0.94 | 1.01 | 4,874 | 38.00 | quote | 0.24 | -0.11 | 726.00 | 0.21 | 0.24 | 1,728 |
| quote | 0.55 | 0.10 | 1,251 | 0.54 | 0.59 | 3,296 | 38.50 | quote | 0.45 | -0.20 | 738.00 | 0.43 | 0.48 | 574.00 |
| 38.89 | Current price as of 3/31/2023 04:00:02 PM | |||||||||||||
| quote | 0.26 | 0.04 | 3,837 | 0.24 | 0.27 | 5,087 | 39.00 | quote | 0.81 | -0.30 | 163.00 | 0.78 | 0.85 | 276.00 |
| quote | 0.10 | 0.02 | 1,179 | 0.09 | 0.11 | 490.00 | 39.50 | quote | 1.22 | -0.36 | 8.00 | 1.21 | 1.27 | 50.00 |
| quote | 0.03 | -0.02 | 164.00 | 0.03 | 0.05 | 1,132 | 40.00 | quote | 1.75 | -0.29 | 32.00 | 1.69 | 1.77 | 640.00 |
| quote | 0.02 | 0.00 | 118.00 | 0.01 | 0.03 | 95.00 | 40.50 | quote | 2.92 | -0.23 | 7.00 | 2.19 | 2.26 | 8.00 |
| quote | 0.01 | -0.01 | 15.00 | 0.00 | 0.01 | 1,087 | 41.00 | quote | 2.75 | -0.33 | 22.00 | 2.68 | 2.76 | 72.00 |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 28.00 | 41.50 | quote | 4.65 | 0.13 | 19.00 | 3.15 | 3.30 | 14.00 |
| quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.01 | 1,741 | 42.00 | quote | 4.55 | -0.05 | 5.00 | 3.65 | 3.85 | 197.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 42.50 | quote | 0.00 | 0.00 | 0.00 | 4.15 | 4.35 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 139.00 | 43.00 | quote | 4.90 | -0.40 | 3.00 | 4.65 | 4.75 | 116.00 |
| quote | 0.01 | -0.03 | 18.00 | 0.00 | 0.03 | 18.00 | 44.00 | quote | 6.05 | 0.00 | 0.00 | 5.65 | 5.80 | 1.00 |
| quote | 0.01 | 0.00 | 15.00 | 0.00 | 0.10 | 56.00 | 45.00 | quote | 7.67 | 0.00 | 0.00 | 6.65 | 6.80 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.31 | 46.00 | quote | 8.00 | 0.00 | 0.00 | 7.65 | 7.85 | ||
| quote | 0.01 | 0.00 | 50.00 | 0.00 | 0.31 | 76.00 | 47.00 | quote | 0.00 | 0.00 | 0.00 | 8.65 | 8.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 48.00 | quote | 10.05 | 0.00 | 0.00 | 9.65 | 9.80 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 10.65 | 10.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 11.65 | 11.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 55.00 | quote | 17.80 | 0.00 | 0.00 | 16.65 | 16.75 | 16.00 | |
| CALLS | PUTS | |||||||||||||
| Expires April 14, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 13.07 | 0.00 | 0.00 | 13.85 | 14.00 | 2.00 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
| quote | 11.30 | 0.00 | 1.00 | 11.85 | 12.00 | 1.00 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | |
| quote | 8.35 | 0.00 | 0.00 | 10.85 | 11.00 | 2.00 | 28.00 | quote | 0.02 | -0.07 | 10.00 | 0.00 | 0.32 | 10.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.85 | 10.00 | 29.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.32 | 11.00 | |
| quote | 7.00 | 0.00 | 0.00 | 8.85 | 9.00 | 1.00 | 30.00 | quote | 0.01 | -0.03 | 53.00 | 0.00 | 0.02 | 56.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.85 | 8.00 | 31.00 | quote | 0.02 | 0.01 | 10.00 | 0.00 | 0.03 | 84.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.35 | 7.50 | 31.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.01 | 1.00 | |
| quote | 5.63 | 0.00 | 0.00 | 6.85 | 7.00 | 1.00 | 32.00 | quote | 0.07 | 0.01 | 20.00 | 0.00 | 0.03 | 55.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.35 | 6.50 | 32.50 | quote | 0.03 | 0.00 | 240.00 | 0.01 | 0.03 | 240.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.85 | 6.00 | 33.00 | quote | 0.02 | -0.02 | 14.00 | 0.02 | 0.03 | 70.00 | |
| quote | 5.39 | 0.00 | 2.00 | 5.35 | 5.50 | 33.50 | quote | 0.03 | 0.00 | 2.00 | 0.02 | 0.03 | ||
| quote | 4.27 | 0.15 | 1.00 | 4.85 | 5.00 | 20.00 | 34.00 | quote | 0.04 | 0.00 | 10.00 | 0.03 | 0.04 | 296.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.35 | 4.50 | 34.50 | quote | 0.06 | 0.00 | 0.00 | 0.03 | 0.05 | 4.00 | |
| quote | 4.00 | 0.43 | 6.00 | 3.85 | 4.00 | 16.00 | 35.00 | quote | 0.05 | -0.03 | 93.00 | 0.05 | 0.06 | 147.00 |
| quote | 0.00 | 0.00 | 0.00 | 3.35 | 3.50 | 35.50 | quote | 0.08 | -0.12 | 4.00 | 0.06 | 0.07 | 301.00 | |
| quote | 3.00 | 0.40 | 1.00 | 2.87 | 2.97 | 263.00 | 36.00 | quote | 0.09 | -0.03 | 59.00 | 0.08 | 0.09 | 514.00 |
| quote | 2.48 | 0.75 | 20.00 | 2.36 | 2.47 | 12.00 | 36.50 | quote | 0.11 | -0.05 | 25.00 | 0.11 | 0.13 | 140.00 |
| quote | 1.93 | 0.18 | 58.00 | 1.87 | 1.98 | 730.00 | 37.00 | quote | 0.18 | -0.07 | 28.00 | 0.16 | 0.19 | 1,179 |
| quote | 1.48 | 0.40 | 16.00 | 1.38 | 1.49 | 39.00 | 37.50 | quote | 0.27 | -0.11 | 44.00 | 0.26 | 0.29 | 277.00 |
| quote | 1.00 | 0.15 | 197.00 | 0.95 | 1.04 | 2,978 | 38.00 | quote | 0.42 | -0.15 | 1,987 | 0.40 | 0.44 | 634.00 |
| quote | 0.59 | 0.08 | 483.00 | 0.59 | 0.65 | 339.00 | 38.50 | quote | 0.66 | -0.19 | 291.00 | 0.62 | 0.69 | 9.00 |
| 38.89 | Current price as of 3/31/2023 04:00:02 PM | |||||||||||||
| quote | 0.34 | 0.08 | 2,599 | 0.31 | 0.37 | 1,842 | 39.00 | quote | 0.92 | -0.18 | 13.00 | 0.92 | 1.00 | 151.00 |
| quote | 0.14 | 0.01 | 309.00 | 0.14 | 0.17 | 100.00 | 39.50 | quote | 1.24 | -0.51 | 1.00 | 1.30 | 1.37 | 4.00 |
| quote | 0.08 | 0.01 | 185.00 | 0.07 | 0.08 | 3,241 | 40.00 | quote | 1.70 | -0.28 | 50.00 | 1.73 | 1.81 | 17.00 |
| quote | 0.05 | 0.01 | 13.00 | 0.04 | 0.05 | 21.00 | 40.50 | quote | 0.00 | 0.00 | 0.00 | 2.20 | 2.29 | |
| quote | 0.02 | -0.01 | 115.00 | 0.02 | 0.03 | 865.00 | 41.00 | quote | 3.30 | -0.25 | 3.00 | 2.69 | 2.81 | 29.00 |
| quote | 0.02 | -0.01 | 1.00 | 0.01 | 0.03 | 10.00 | 41.50 | quote | 0.00 | 0.00 | 0.00 | 3.15 | 3.30 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 568.00 | 42.00 | quote | 5.40 | 0.00 | 0.00 | 3.65 | 3.85 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.51 | 42.50 | quote | 0.00 | 0.00 | 0.00 | 4.15 | 4.30 | 3.00 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 7.00 | 43.00 | quote | 5.09 | 0.00 | 0.00 | 4.65 | 4.80 | 1.00 |
| quote | 0.02 | 0.00 | 5.00 | 0.00 | 0.03 | 15.00 | 44.00 | quote | 5.95 | -0.30 | 2.00 | 5.65 | 5.80 | 4.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 32.00 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 6.65 | 6.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 46.00 | quote | 8.25 | 0.00 | 0.00 | 7.65 | 7.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 47.00 | quote | 0.00 | 0.00 | 0.00 | 8.65 | 8.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 48.00 | quote | 0.00 | 0.00 | 0.00 | 9.65 | 9.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 11.65 | 11.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 16.65 | 16.80 | ||
| CALLS | PUTS | |||||||||||||
| Expires April 21, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 18.90 | 0.25 | 7.00 | 18.85 | 18.95 | 74.00 | 20.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 978.00 |
| quote | 13.05 | 0.46 | 3.00 | 13.85 | 13.95 | 62.00 | 25.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 1,230 |
| quote | 0.00 | 0.00 | 0.00 | 11.85 | 12.00 | 27.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 184.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.85 | 11.00 | 28.00 | quote | 0.02 | -0.01 | 11.00 | 0.00 | 0.01 | 206.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.85 | 10.00 | 29.00 | quote | 0.01 | -0.01 | 10.00 | 0.00 | 0.03 | 101.00 | |
| quote | 8.86 | 0.16 | 1.00 | 8.85 | 9.00 | 156.00 | 30.00 | quote | 0.02 | 0.00 | 4.00 | 0.01 | 0.02 | 25,611 |
| quote | 6.45 | 0.00 | 0.00 | 7.85 | 7.95 | 3.00 | 31.00 | quote | 0.02 | 0.00 | 0.00 | 0.01 | 0.03 | 75.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.35 | 7.50 | 31.50 | quote | 0.02 | -0.01 | 1.00 | 0.02 | 0.03 | 49.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.85 | 7.00 | 32.00 | quote | 0.05 | -0.02 | 1.00 | 0.02 | 0.04 | 36.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.35 | 6.50 | 32.50 | quote | 0.03 | -0.10 | 54.00 | 0.02 | 0.04 | 59.00 | |
| quote | 5.38 | 0.00 | 0.00 | 5.85 | 6.00 | 188.00 | 33.00 | quote | 0.05 | -0.01 | 18.00 | 0.04 | 0.05 | 5,323 |
| quote | 3.90 | 0.00 | 3.00 | 5.35 | 5.50 | 14.00 | 33.50 | quote | 0.06 | -0.03 | 4.00 | 0.04 | 0.05 | 7.00 |
| quote | 4.40 | 0.95 | 3.00 | 4.85 | 5.00 | 202.00 | 34.00 | quote | 0.06 | 0.00 | 32.00 | 0.05 | 0.06 | 1,847 |
| quote | 3.25 | 0.30 | 10.00 | 4.35 | 4.50 | 19.00 | 34.50 | quote | 0.08 | -0.01 | 8.00 | 0.06 | 0.08 | 1,989 |
| quote | 3.85 | 0.15 | 48.00 | 3.90 | 4.00 | 5,240 | 35.00 | quote | 0.09 | -0.02 | 413.00 | 0.08 | 0.09 | 17,163 |
| quote | 2.33 | 0.28 | 3.00 | 3.35 | 3.50 | 144.00 | 35.50 | quote | 0.12 | -0.01 | 25.00 | 0.10 | 0.12 | 398.00 |
| quote | 2.94 | 0.24 | 137.00 | 2.89 | 2.97 | 2,224 | 36.00 | quote | 0.15 | -0.03 | 92.00 | 0.14 | 0.16 | 8,800 |
| quote | 1.77 | -0.10 | 14.00 | 2.37 | 2.48 | 188.00 | 36.50 | quote | 0.19 | -0.07 | 1,492 | 0.19 | 0.21 | 2,232 |
| quote | 1.94 | 0.26 | 37.00 | 1.91 | 1.98 | 2,708 | 37.00 | quote | 0.28 | -0.08 | 175.00 | 0.27 | 0.29 | 5,594 |
| quote | 1.47 | 0.20 | 264.00 | 1.45 | 1.51 | 1,414 | 37.50 | quote | 0.39 | -0.07 | 1,596 | 0.38 | 0.40 | 1,168 |
| quote | 1.04 | 0.14 | 324.00 | 1.03 | 1.08 | 12,038 | 38.00 | quote | 0.56 | -0.08 | 512.00 | 0.52 | 0.57 | 21,698 |
| quote | 0.66 | 0.07 | 76.00 | 0.66 | 0.71 | 1,274 | 38.50 | quote | 0.77 | -0.13 | 77.00 | 0.74 | 0.79 | 236.00 |
| 38.89 | Current price as of 3/31/2023 04:00:02 PM | |||||||||||||
| quote | 0.41 | 0.06 | 818.00 | 0.41 | 0.43 | 17,531 | 39.00 | quote | 1.07 | -0.15 | 232.00 | 1.02 | 1.07 | 10,134 |
| quote | 0.25 | 0.04 | 469.00 | 0.23 | 0.26 | 708.00 | 39.50 | quote | 1.40 | -0.35 | 30.00 | 1.37 | 1.43 | 25.00 |
| quote | 0.15 | 0.03 | 758.00 | 0.13 | 0.14 | 13,458 | 40.00 | quote | 1.83 | -0.28 | 108.00 | 1.77 | 1.84 | 7,073 |
| quote | 0.07 | 0.00 | 190.00 | 0.07 | 0.09 | 86.00 | 40.50 | quote | 2.26 | -0.79 | 2.00 | 2.22 | 2.34 | 7.00 |
| quote | 0.05 | 0.01 | 199.00 | 0.04 | 0.06 | 10,186 | 41.00 | quote | 2.64 | -0.37 | 25.00 | 2.70 | 2.78 | 7,105 |
| quote | 0.03 | 0.00 | 0.00 | 0.03 | 0.04 | 44.00 | 41.50 | quote | 0.00 | 0.00 | 0.00 | 3.20 | 3.30 | |
| quote | 0.03 | 0.00 | 40.00 | 0.02 | 0.03 | 20,392 | 42.00 | quote | 3.73 | -0.39 | 6.00 | 3.65 | 3.80 | 2,368 |
| quote | 0.02 | 0.00 | 73.00 | 0.01 | 0.02 | 6,719 | 43.00 | quote | 4.65 | -0.25 | 4.00 | 4.65 | 4.80 | 722.00 |
| quote | 0.02 | 0.00 | 69.00 | 0.01 | 0.02 | 8,413 | 44.00 | quote | 5.80 | -0.87 | 1.00 | 5.65 | 5.80 | 586.00 |
| quote | 0.02 | 0.01 | 47.00 | 0.00 | 0.02 | 12,834 | 45.00 | quote | 6.61 | -0.44 | 7.00 | 6.65 | 6.80 | 3,750 |
| quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.01 | 3,034 | 46.00 | quote | 9.30 | 0.00 | 0.00 | 7.65 | 7.80 | 258.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 2,749 | 47.00 | quote | 9.70 | 0.00 | 0.00 | 8.65 | 8.80 | 81.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 15,398 | 48.00 | quote | 10.04 | -0.66 | 80.00 | 9.65 | 9.80 | 391.00 |
| quote | 0.01 | 0.00 | 200.00 | 0.00 | 0.01 | 2,233 | 49.00 | quote | 11.20 | -0.81 | 3.00 | 10.65 | 10.80 | 21.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 2,502 | 50.00 | quote | 12.35 | 0.00 | 0.00 | 11.65 | 11.80 | 357.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 671.00 | 52.50 | quote | 14.10 | -1.15 | 23.00 | 14.15 | 14.25 | 148.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 844.00 | 55.00 | quote | 19.04 | 0.00 | 0.00 | 16.65 | 16.75 | 159.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 293.00 | 60.00 | quote | 18.50 | 0.00 | 0.00 | 21.65 | 21.80 | 10.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 64.00 | 65.00 | quote | 26.00 | 0.00 | 0.00 | 26.60 | 26.80 | 2.00 |
| CALLS | PUTS | |||||||||||||
| Expires April 28, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 13.80 | 14.00 | 25.00 | quote | 0.03 | -0.02 | 1.00 | 0.00 | 0.05 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.80 | 12.00 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.33 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.80 | 11.00 | 28.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | ||
| quote | 8.73 | 0.00 | 0.00 | 9.75 | 10.00 | 3.00 | 29.00 | quote | 0.03 | -0.04 | 31.00 | 0.00 | 0.35 | 44.00 |
| quote | 8.05 | 0.55 | 3.00 | 8.80 | 9.00 | 4.00 | 30.00 | quote | 0.03 | -0.04 | 1.00 | 0.01 | 0.05 | 87.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.80 | 8.00 | 31.00 | quote | 0.05 | -0.02 | 16.00 | 0.00 | 0.32 | 75.00 | |
| quote | 5.00 | 0.00 | 0.00 | 6.85 | 7.00 | 1.00 | 32.00 | quote | 0.09 | 0.00 | 1.00 | 0.00 | 0.09 | 46.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.85 | 6.00 | 33.00 | quote | 0.09 | -0.01 | 2.00 | 0.08 | 0.10 | 63.00 | |
| quote | 4.66 | 0.97 | 22.00 | 4.85 | 5.00 | 6.00 | 34.00 | quote | 0.15 | -0.01 | 4.00 | 0.13 | 0.15 | 121.00 |
| quote | 3.99 | 0.44 | 1.00 | 3.85 | 4.00 | 81.00 | 35.00 | quote | 0.20 | -0.04 | 3,151 | 0.20 | 0.23 | 1,264 |
| quote | 2.89 | 0.11 | 1.00 | 2.88 | 3.00 | 81.00 | 36.00 | quote | 0.33 | -0.08 | 20.00 | 0.31 | 0.35 | 286.00 |
| quote | 1.98 | 0.10 | 7.00 | 1.98 | 2.06 | 247.00 | 37.00 | quote | 0.52 | -0.11 | 90.00 | 0.51 | 0.57 | 673.00 |
| quote | 1.25 | 0.16 | 86.00 | 1.23 | 1.31 | 812.00 | 38.00 | quote | 0.89 | -0.15 | 43.00 | 0.81 | 0.90 | 146.00 |
| 38.89 | Current price as of 3/31/2023 04:00:02 PM | |||||||||||||
| quote | 0.73 | 0.07 | 297.00 | 0.71 | 0.75 | 896.00 | 39.00 | quote | 1.26 | -0.32 | 7.00 | 1.31 | 1.37 | 343.00 |
| quote | 0.41 | 0.08 | 3,974 | 0.37 | 0.40 | 7,710 | 40.00 | quote | 2.00 | -0.28 | 7.00 | 1.94 | 2.04 | 131.00 |
| quote | 0.18 | 0.03 | 301.00 | 0.17 | 0.19 | 1,116 | 41.00 | quote | 3.00 | -1.13 | 1.00 | 2.77 | 2.89 | 8.00 |
| quote | 0.07 | 0.00 | 39.00 | 0.07 | 0.09 | 91.00 | 42.00 | quote | 5.10 | 0.00 | 0.00 | 3.70 | 3.90 | 4.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.03 | 0.06 | 50.00 | 43.00 | quote | 4.94 | -0.06 | 22.00 | 4.65 | 4.85 | 3.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | 44.00 | quote | 0.00 | 0.00 | 0.00 | 5.65 | 5.85 | |
| quote | 0.02 | 0.00 | 20.00 | 0.01 | 0.02 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 6.65 | 6.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 7.65 | 7.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 47.00 | quote | 0.00 | 0.00 | 0.00 | 8.65 | 8.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 48.00 | quote | 11.00 | 0.00 | 0.00 | 9.60 | 9.85 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 11.65 | 11.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 16.60 | 16.85 | ||
Show All |
