Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00025000 | 2024-05-03 12:16PM EDT | 25.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| VZ240510C00030000 | 2024-05-03 12:23PM EDT | 30.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 33.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| VZ240510C00034000 | 2024-05-02 11:38AM EDT | 34.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 35.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240510C00035500 | 2024-05-02 12:23PM EDT | 35.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| VZ240510C00036000 | 2024-05-02 1:15PM EDT | 36.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| VZ240510C00036500 | 2024-04-30 9:53AM EDT | 36.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240510C00037000 | 2024-05-03 9:38AM EDT | 37.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| VZ240510C00037500 | 2024-05-02 3:55PM EDT | 37.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 41 | 37 | 0.00% |
| VZ240510C00038000 | 2024-05-03 3:42PM EDT | 38.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 78 | 210 | 0.00% |
| VZ240510C00038500 | 2024-05-03 3:59PM EDT | 38.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 180 | 137 | 0.00% |
| VZ240510C00039000 | 2024-05-03 3:59PM EDT | 39.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,004 | 2,681 | 0.78% |
| VZ240510C00039500 | 2024-05-03 3:59PM EDT | 39.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 801 | 1,789 | 3.13% |
| VZ240510C00040000 | 2024-05-03 3:59PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 638 | 1,464 | 6.25% |
| VZ240510C00040500 | 2024-05-03 3:54PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 183 | 853 | 12.50% |
| VZ240510C00041000 | 2024-05-03 3:20PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 543 | 12.50% |
| VZ240510C00041500 | 2024-05-03 2:31PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 371 | 12.50% |
| VZ240510C00042000 | 2024-05-03 3:33PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 912 | 12.50% |
| VZ240510C00042500 | 2024-05-01 3:45PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 129 | 25.00% |
| VZ240510C00043000 | 2024-05-03 1:47PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 706 | 712 | 25.00% |
| VZ240510C00043500 | 2024-04-23 12:33PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VZ240510C00044000 | 2024-05-03 3:20PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| VZ240510C00045000 | 2024-04-29 10:28AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 25.00% |
| VZ240510C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 187 | 50.00% |
| VZ240510C00048000 | 2024-04-08 10:49AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 128 | 50.00% |
| VZ240510C00049000 | 2024-04-05 9:45AM EDT | 49.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 108.59% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 110 | 81.25% |
| VZ240510C00051000 | 2024-04-05 1:35PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 85 | 93.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00032000 | 2024-04-17 11:27AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 25.00% |
| VZ240510P00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 25.00% |
| VZ240510P00034500 | 2024-04-22 12:29PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VZ240510P00035000 | 2024-05-03 3:34PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 227 | 308 | 25.00% |
| VZ240510P00035500 | 2024-04-24 12:47PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 60 | 25.00% |
| VZ240510P00036000 | 2024-05-02 10:47AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 241 | 12.50% |
| VZ240510P00036500 | 2024-05-03 3:14PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 242 | 212 | 12.50% |
| VZ240510P00037000 | 2024-05-03 2:30PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 12.50% |
| VZ240510P00037500 | 2024-05-03 3:46PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 314 | 6.25% |
| VZ240510P00038000 | 2024-05-03 3:59PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 298 | 508 | 6.25% |
| VZ240510P00038500 | 2024-05-03 3:52PM EDT | 38.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,456 | 1,573 | 3.13% |
| VZ240510P00039000 | 2024-05-03 3:58PM EDT | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 974 | 1,789 | 0.00% |
| VZ240510P00039500 | 2024-05-03 3:54PM EDT | 39.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 226 | 1,937 | 0.00% |
| VZ240510P00040000 | 2024-05-03 3:34PM EDT | 40.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 58 | 970 | 0.00% |
| VZ240510P00040500 | 2024-05-03 3:56PM EDT | 40.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 1,135 | 0.00% |
| VZ240510P00041000 | 2024-05-03 12:39PM EDT | 41.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| VZ240510P00041500 | 2024-04-29 10:04AM EDT | 41.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| VZ240510P00042000 | 2024-05-01 11:54AM EDT | 42.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 0.00% |
| VZ240510P00042500 | 2024-05-01 11:13AM EDT | 42.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 14 | 8 | 0.00% |
| VZ240510P00043000 | 2024-04-29 10:24AM EDT | 43.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 16 | 8 | 0.00% |
| VZ240510P00043500 | 2024-04-29 3:22PM EDT | 43.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| VZ240510P00044000 | 2024-04-25 10:03AM EDT | 44.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240510P00045500 | 2024-04-29 9:44AM EDT | 45.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240510P00047000 | 2024-04-29 10:11AM EDT | 47.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240510P00049000 | 2024-05-01 10:17AM EDT | 49.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.