Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00047000 | 2024-05-17 11:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 353 | 50.00% |
| VZ240531C00047000 | 2024-05-13 2:57PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 50 | 121 | 47.66% |
| VZ240607C00047000 | 2024-05-17 10:17AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.39 | 0.00 | - | 35 | 65 | 60.16% |
| VZ240614C00047000 | 2024-05-15 12:08PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.23 | 0.00 | - | 60 | 151 | 44.53% |
| VZ240621C00047000 | 2024-05-16 11:19AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.13 | 0.00 | - | 1 | 3,029 | 34.57% |
| VZ240920C00047000 | 2024-05-17 2:54PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.14 | -0.05 | -31.25% | 2 | 5,606 | 18.36% |
| VZ241018C00047000 | 2024-05-17 2:51PM EDT | 2024-10-18 | 0.16 | 0.16 | 0.31 | -0.05 | -23.81% | 20 | 303 | 20.31% |
| VZ250117C00047000 | 2024-05-17 2:26PM EDT | 2025-01-17 | 0.45 | 0.42 | 0.47 | -0.09 | -16.67% | 11 | 12,211 | 18.24% |
| VZ250620C00047000 | 2024-05-17 3:44PM EDT | 2025-06-20 | 1.00 | 0.96 | 1.21 | -0.05 | -4.76% | 5 | 1,056 | 20.41% |
| VZ260116C00047000 | 2024-05-17 1:57PM EDT | 2026-01-16 | 1.63 | 1.55 | 1.70 | -0.02 | -1.21% | 19 | 820 | 19.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531P00047000 | 2024-05-01 1:24PM EDT | 2024-05-31 | 7.55 | 5.70 | 9.00 | 0.00 | - | 1 | 0 | 75.78% |
| VZ240621P00047000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 7.25 | 4.80 | 8.00 | 0.00 | - | 12 | 5 | 66.02% |
| VZ240920P00047000 | 2024-05-14 11:35AM EDT | 2024-09-20 | 6.80 | 6.30 | 8.10 | 0.00 | - | 2 | 578 | 35.79% |
| VZ241018P00047000 | 2024-04-11 1:04PM EDT | 2024-10-18 | 7.20 | 6.05 | 7.95 | 0.00 | - | 1 | 73 | 30.52% |
| VZ250117P00047000 | 2024-05-10 9:49AM EDT | 2025-01-17 | 7.80 | 7.50 | 8.65 | 0.00 | - | 165 | 3,541 | 30.62% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 8.00 | 8.00 | 8.25 | 0.00 | - | 75 | 437 | 21.17% |
| VZ260116P00047000 | 2024-04-26 3:07PM EDT | 2026-01-16 | 9.03 | 8.20 | 11.35 | 0.00 | - | 1 | 100 | 33.22% |
© 2024 Yahoo. All rights reserved.