Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00043000 | 2024-05-16 2:15PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 2,430 | 29.69% |
| VZ240531C00043000 | 2024-05-17 2:00PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 2 | 462 | 21.88% |
| VZ240607C00043000 | 2024-05-17 10:16AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 370 | 19.53% |
| VZ240614C00043000 | 2024-05-17 2:00PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 6 | 333 | 17.58% |
| VZ240621C00043000 | 2024-05-17 11:23AM EDT | 2024-06-21 | 0.09 | 0.06 | 0.07 | 0.00 | - | 109 | 4,414 | 16.21% |
| VZ240628C00043000 | 2024-05-17 3:08PM EDT | 2024-06-28 | 0.09 | 0.07 | 0.31 | -0.03 | -25.00% | 17 | 121 | 23.00% |
| VZ240719C00043000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 0.17 | 0.14 | 0.18 | -0.04 | -19.05% | 97 | 12,568 | 15.53% |
| VZ241018C00043000 | 2024-05-17 11:36AM EDT | 2024-10-18 | 0.79 | 0.75 | 0.79 | -0.11 | -12.22% | 35 | 1,627 | 17.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00043000 | 2024-05-13 9:42AM EDT | 2024-05-24 | 2.51 | 1.90 | 4.95 | 0.00 | - | 3 | 4 | 71.88% |
| VZ240531P00043000 | 2024-05-17 10:32AM EDT | 2024-05-31 | 2.80 | 2.74 | 3.00 | +0.50 | +21.74% | 1 | 7 | 25.20% |
| VZ240607P00043000 | 2024-05-02 10:08AM EDT | 2024-06-07 | 3.77 | 1.75 | 5.00 | 0.00 | - | - | 0 | 85.94% |
| VZ240614P00043000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 4.18 | 2.41 | 3.25 | 0.00 | - | 1 | 0 | 28.32% |
| VZ240621P00043000 | 2024-05-01 9:45AM EDT | 2024-06-21 | 3.76 | 2.02 | 3.00 | 0.00 | - | 2 | 0 | 15.63% |
| VZ240719P00043000 | 2024-05-10 12:17PM EDT | 2024-07-19 | 3.35 | 1.85 | 3.90 | 0.00 | - | 5 | 960 | 30.98% |
| VZ241018P00043000 | 2024-05-14 9:39AM EDT | 2024-10-18 | 3.70 | 3.85 | 5.60 | 0.00 | - | 1 | 1,146 | 37.01% |
© 2024 Yahoo. All rights reserved.