Unlock stock picks and a broker-level newsfeed that powers Wall Street.
28.49
+0.21
+(0.74%)
At close: 3:59:58 PM EDT
28.50
+0.01
+(0.04%)
After hours: 4:05:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250404C00019000 | 3/27/2025 12:44 PM | 19 | 9.28 | 9.45 | 9.70 | 0.00 | 0.00% | 1 | 3 | 220.31% |
| T250404C00020000 | 3/25/2025 2:58 PM | 20 | 7.23 | 8.50 | 8.70 | 0.00 | 0.00% | 3 | 7 | 207.03% |
| T250404C00020500 | 2/28/2025 10:54 AM | 20.5 | 6.79 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| T250404C00021000 | 3/27/2025 10:18 AM | 21 | 7.03 | 7.50 | 7.60 | 0.00 | 0.00% | 1 | 14 | 162.50% |
| T250404C00021500 | 3/25/2025 9:49 AM | 21.5 | 5.95 | 6.95 | 7.10 | 0.00 | 0.00% | 2 | 5 | 138.28% |
| T250404C00022000 | 3/25/2025 11:53 AM | 22 | 5.50 | 6.45 | 6.60 | 0.00 | 0.00% | 97 | 99 | 128.13% |
| T250404C00022500 | 3/27/2025 9:54 AM | 22.5 | 5.52 | 6.00 | 6.25 | 0.00 | 0.00% | 1 | 1 | 155.47% |
| T250404C00023000 | 3/31/2025 3:24 PM | 23 | 5.40 | 5.50 | 5.60 | 0.00 | 0.00% | 3 | 18 | 121.09% |
| T250404C00023500 | 3/28/2025 2:26 PM | 23.5 | 4.68 | 5.00 | 5.10 | 0.00 | 0.00% | 4 | 25 | 110.94% |
| T250404C00024000 | 3/31/2025 2:56 PM | 24 | 4.38 | 4.50 | 4.60 | 0.00 | 0.00% | 3 | 175 | 100.78% |
| T250404C00024500 | 3/28/2025 12:40 PM | 24.5 | 3.65 | 4.05 | 4.10 | 0.00 | 0.00% | 1 | 32 | 98.05% |
| T250404C00025000 | 4/1/2025 3:18 PM | 25 | 3.53 | 3.55 | 3.60 | 0.25 | 7.62% | 68 | 202 | 87.50% |
| T250404C00025500 | 3/31/2025 1:11 PM | 25.5 | 3.01 | 3.00 | 3.10 | 0.23 | 8.27% | 9 | 270 | 71.09% |
| T250404C00026000 | 4/1/2025 12:15 PM | 26 | 2.61 | 2.56 | 2.60 | 0.35 | 15.49% | 212 | 396 | 67.97% |
| T250404C00026500 | 4/1/2025 2:31 PM | 26.5 | 2.06 | 2.06 | 2.24 | 0.26 | 14.44% | 110 | 446 | 68.36% |
| T250404C00027000 | 4/1/2025 3:16 PM | 27 | 1.56 | 1.56 | 1.61 | 0.12 | 8.33% | 25 | 1,528 | 50.78% |
| T250404C00027500 | 4/1/2025 1:31 PM | 27.5 | 1.02 | 1.09 | 1.27 | 0.08 | 8.51% | 190 | 2,175 | 56.45% |
| T250404C00028000 | 4/1/2025 3:27 PM | 28 | 0.65 | 0.66 | 0.69 | 0.12 | 22.64% | 1,739 | 3,928 | 33.79% |
| T250404C00028500 | 4/1/2025 3:31 PM | 28.5 | 0.32 | 0.31 | 0.32 | 0.07 | 28.00% | 1,603 | 2,860 | 27.34% |
| T250404C00029000 | 4/1/2025 3:08 PM | 29 | 0.10 | 0.10 | 0.11 | 0.03 | 42.86% | 1,629 | 2,325 | 24.81% |
| T250404C00029500 | 4/1/2025 3:10 PM | 29.5 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 287 | 8,519 | 24.61% |
| T250404C00030000 | 4/1/2025 3:21 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 332 | 624 | 26.56% |
| T250404C00030500 | 4/1/2025 9:35 AM | 30.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 588 | 33.59% |
| T250404C00031500 | 3/31/2025 9:43 AM | 31.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3 | 46.09% |
| T250404C00032000 | 4/1/2025 9:40 AM | 32 | 0.09 | 0.00 | 0.01 | 0.08 | 800.00% | 5 | 11 | 51.56% |
| T250404C00033000 | 3/27/2025 10:07 AM | 33 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 64.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T250404P00017000 | 2/14/2025 10:36 AM | 17 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | - | 30 | 435.55% |
| T250404P00018000 | 2/18/2025 1:43 PM | 18 | 0.02 | 0.00 | 0.95 | 0.00 | 0.00% | 35 | 36 | 364.45% |
| T250404P00020000 | 3/12/2025 3:59 PM | 20 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 5 | 131.25% |
| T250404P00020500 | 3/12/2025 3:59 PM | 20.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 9 | 121.88% |
| T250404P00021000 | 3/31/2025 10:34 AM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 6 | 112.50% |
| T250404P00021500 | 3/26/2025 1:45 PM | 21.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 161 | 106.25% |
| T250404P00022000 | 3/26/2025 1:45 PM | 22 | 0.13 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 126 | 96.88% |
| T250404P00022500 | 3/20/2025 12:56 PM | 22.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 77 | 90.63% |
| T250404P00023000 | 3/25/2025 3:48 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 129 | 81.25% |
| T250404P00023500 | 4/1/2025 1:51 PM | 23.5 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 195 | 233 | 75.00% |
| T250404P00024000 | 3/31/2025 9:30 AM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 495 | 68.75% |
| T250404P00024500 | 3/31/2025 3:59 PM | 24.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 8 | 63 | 67.19% |
| T250404P00025000 | 4/1/2025 1:51 PM | 25 | 0.05 | 0.00 | 0.01 | 0.03 | 150.00% | 391 | 1,270 | 53.13% |
| T250404P00025500 | 4/1/2025 3:14 PM | 25.5 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 3,330 | 440 | 54.69% |
| T250404P00026000 | 4/1/2025 2:09 PM | 26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 55 | 2,459 | 48.44% |
| T250404P00026500 | 4/1/2025 3:32 PM | 26.5 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 125 | 764 | 43.75% |
| T250404P00027000 | 4/1/2025 2:33 PM | 27 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 160 | 3,739 | 36.72% |
| T250404P00027500 | 4/1/2025 3:14 PM | 27.5 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 1,274 | 2,261 | 30.47% |
| T250404P00028000 | 4/1/2025 3:26 PM | 28 | 0.11 | 0.11 | 0.12 | -0.09 | -45.00% | 1,966 | 3,810 | 25.78% |
| T250404P00028500 | 4/1/2025 3:31 PM | 28.5 | 0.25 | 0.24 | 0.26 | -0.18 | -41.86% | 842 | 1,634 | 21.49% |
| T250404P00029000 | 4/1/2025 3:32 PM | 29 | 0.55 | 0.55 | 0.56 | -0.14 | -20.29% | 495 | 1,091 | 17.97% |
| T250404P00029500 | 4/1/2025 3:33 PM | 29.5 | 0.96 | 0.96 | 0.99 | -0.24 | -20.00% | 11 | 23 | 0.00% |
| T250404P00030000 | 4/1/2025 3:19 PM | 30 | 1.50 | 1.31 | 1.48 | -0.14 | -8.54% | 15 | 86 | 0.00% |
| T250404P00031000 | 3/31/2025 3:04 PM | 31 | 2.67 | 2.34 | 2.53 | 0.00 | 0.00% | 4 | 5 | 44.53% |
| T250404P00032000 | 3/19/2025 12:13 PM | 32 | 5.35 | 3.40 | 3.55 | 0.00 | 0.00% | - | 0 | 66.02% |
| T250404P00033000 | 3/28/2025 3:36 PM | 33 | 4.80 | 4.40 | 4.55 | 0.00 | 0.00% | 4 | 4 | 79.69% |
Related Tickers
VZ Verizon Communications Inc.
45.36
0.00%
LUMN Lumen Technologies, Inc.
3.8350
-2.17%
TMUS T-Mobile US, Inc.
268.54
+0.69%
CMCSA Comcast Corporation
36.72
-0.49%
VOD Vodafone Group Public Limited Company
9.27
-1.07%
T.TO TELUS Corporation
20.58
-0.29%
BCE.TO BCE Inc.
32.63
-1.21%
BCE BCE Inc.
22.79
-0.76%
SURG SurgePays, Inc.
2.2300
+7.73%
CHTR Charter Communications, Inc.
370.91
+0.65%