Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00037000 | 2024-05-14 2:41PM EDT | 2024-05-24 | 3.70 | 2.96 | 4.20 | 0.00 | - | 1 | 2 | 81.64% |
| VZ240531C00037000 | 2024-05-06 11:25AM EDT | 2024-05-31 | 2.33 | 2.82 | 4.25 | 0.00 | - | 2 | 5 | 53.32% |
| VZ240607C00037000 | 2024-05-10 11:33AM EDT | 2024-06-07 | 2.97 | 2.00 | 3.35 | 0.00 | - | 1 | 1 | 35.55% |
| VZ240614C00037000 | 2024-05-16 2:52PM EDT | 2024-06-14 | 3.45 | 2.08 | 5.00 | 0.00 | - | 6 | 9 | 77.73% |
| VZ240621C00037000 | 2024-05-15 11:42AM EDT | 2024-06-21 | 3.88 | 1.21 | 3.40 | 0.00 | - | 4 | 1,087 | 28.91% |
| VZ240719C00037000 | 2024-05-17 11:45AM EDT | 2024-07-19 | 3.60 | 3.25 | 5.25 | -0.09 | -2.44% | 1 | 952 | 55.54% |
| VZ240920C00037000 | 2024-05-16 12:21PM EDT | 2024-09-20 | 4.00 | 3.75 | 3.85 | 0.00 | - | 2 | 3,127 | 21.68% |
| VZ241018C00037000 | 2024-05-15 11:49AM EDT | 2024-10-18 | 4.40 | 3.90 | 4.60 | 0.00 | - | 1 | 490 | 28.27% |
| VZ250620C00037000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 5.35 | 4.65 | 5.00 | 0.00 | - | 1 | 3,328 | 20.24% |
| VZ260116C00037000 | 2024-05-13 1:48PM EDT | 2026-01-16 | 5.85 | 5.05 | 5.80 | 0.00 | - | 10 | 2,099 | 20.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00037000 | 2024-05-17 10:04AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 240 | 46.88% |
| VZ240531P00037000 | 2024-05-17 10:52AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.15 | 0.00 | - | 200 | 222 | 35.55% |
| VZ240607P00037000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 7 | 79 | 21.68% |
| VZ240614P00037000 | 2024-05-07 12:01PM EDT | 2024-06-14 | 0.19 | 0.03 | 0.07 | 0.00 | - | 1 | 2 | 20.22% |
| VZ240621P00037000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 63 | 4,990 | 19.14% |
| VZ240628P00037000 | 2024-05-15 12:52PM EDT | 2024-06-28 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 9 | 12 | 18.36% |
| VZ240719P00037000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 0.25 | 0.22 | 0.25 | +0.02 | +8.70% | 182 | 6,358 | 19.14% |
| VZ240920P00037000 | 2024-05-17 2:53PM EDT | 2024-09-20 | 0.64 | 0.62 | 0.66 | +0.01 | +1.59% | 13 | 7,469 | 19.92% |
| VZ241018P00037000 | 2024-05-17 3:02PM EDT | 2024-10-18 | 0.95 | 0.89 | 0.94 | +0.02 | +2.15% | 146 | 2,075 | 21.44% |
| VZ250620P00037000 | 2024-05-17 11:46AM EDT | 2025-06-20 | 2.28 | 2.19 | 2.31 | +0.08 | +3.64% | 14 | 2,047 | 22.73% |
| VZ260116P00037000 | 2024-05-16 2:26PM EDT | 2026-01-16 | 3.20 | 3.15 | 3.45 | 0.00 | - | 37 | 1,856 | 24.46% |
© 2024 Yahoo. All rights reserved.