Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ220617C00030000 | 2021-12-28 1:02PM EDT | 30.00 | 22.90 | 23.95 | 24.10 | 0.00 | - | 1 | 44 | 316.31% |
| VZ220617C00035000 | 2022-01-05 3:23PM EDT | 35.00 | 19.27 | 18.95 | 19.10 | +3.17 | +19.69% | 1 | 62 | 251.56% |
| VZ220617C00040000 | 2022-01-05 12:50PM EDT | 40.00 | 14.40 | 13.90 | 14.10 | +1.10 | +8.27% | 6 | 128 | 193.85% |
| VZ220617C00045000 | 2022-01-05 12:10PM EDT | 45.00 | 9.40 | 8.95 | 9.10 | +0.75 | +8.67% | 5 | 2,910 | 141.46% |
| VZ220617C00050000 | 2022-01-05 3:30PM EDT | 50.00 | 4.41 | 4.40 | 4.50 | +0.31 | +7.56% | 156 | 5,105 | 96.26% |
| VZ220617C00052500 | 2022-01-05 4:33PM EDT | 52.50 | 2.91 | 2.71 | 2.85 | +0.48 | +19.75% | 155 | 16,365 | 82.13% |
| VZ220617C00055000 | 2022-01-05 4:55PM EDT | 55.00 | 1.55 | 1.53 | 1.59 | +0.17 | +12.32% | 528 | 14,419 | 71.73% |
| VZ220617C00057500 | 2022-01-05 4:59PM EDT | 57.50 | 0.84 | 0.81 | 0.88 | +0.14 | +20.00% | 158 | 9,209 | 66.31% |
| VZ220617C00060000 | 2022-01-05 4:48PM EDT | 60.00 | 0.47 | 0.42 | 0.50 | +0.04 | +9.30% | 331 | 9,514 | 64.01% |
| VZ220617C00062500 | 2022-01-05 2:02PM EDT | 62.50 | 0.26 | 0.22 | 0.30 | +0.05 | +23.81% | 38 | 2,734 | 63.57% |
| VZ220617C00065000 | 2022-01-05 2:58PM EDT | 65.00 | 0.19 | 0.14 | 0.22 | +0.09 | +90.00% | 26 | 1,891 | 66.21% |
| VZ220617C00067500 | 2021-12-29 4:53PM EDT | 67.50 | 0.10 | 0.07 | 0.18 | 0.00 | - | 3 | 2,165 | 68.56% |
| VZ220617C00070000 | 2021-12-29 11:37AM EDT | 70.00 | 0.09 | 0.04 | 0.15 | 0.00 | - | 21 | 1,000 | 71.48% |
| VZ220617C00075000 | 2021-12-09 11:17AM EDT | 75.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 1 | 550 | 78.52% |
| VZ220617C00080000 | 2022-01-05 3:16PM EDT | 80.00 | 0.05 | 0.01 | 0.09 | -0.01 | -16.67% | 58 | 731 | 85.55% |
| VZ220617C00085000 | 2022-01-03 1:13PM EDT | 85.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 10 | 471 | 95.31% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ220617P00030000 | 2022-01-04 3:22PM EDT | 30.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 15 | 1,630 | 112.50% |
| VZ220617P00035000 | 2022-01-03 2:22PM EDT | 35.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 12 | 1,444 | 85.16% |
| VZ220617P00040000 | 2022-01-05 3:42PM EDT | 40.00 | 0.32 | 0.29 | 0.33 | -0.02 | -5.88% | 11 | 8,620 | 65.72% |
| VZ220617P00045000 | 2022-01-05 3:45PM EDT | 45.00 | 0.54 | 0.52 | 0.60 | -0.08 | -12.90% | 182 | 14,639 | 46.44% |
| VZ220617P00050000 | 2022-01-05 4:59PM EDT | 50.00 | 1.37 | 1.34 | 1.38 | -0.08 | -5.52% | 658 | 13,782 | 23.19% |
| VZ220617P00052500 | 2022-01-05 4:51PM EDT | 52.50 | 2.25 | 2.17 | 2.29 | -0.15 | -6.25% | 89 | 5,235 | 0.00% |
| VZ220617P00055000 | 2022-01-05 2:52PM EDT | 55.00 | 3.35 | 3.55 | 3.65 | -0.55 | -14.10% | 73 | 11,340 | 0.00% |
| VZ220617P00057500 | 2021-12-31 4:20PM EDT | 57.50 | 7.05 | 5.30 | 5.50 | 0.00 | - | 49 | 622 | 0.00% |
| VZ220617P00060000 | 2021-12-31 1:38PM EDT | 60.00 | 9.50 | 7.35 | 7.60 | 0.00 | - | 3 | 262 | 0.00% |
| VZ220617P00062500 | 2021-12-30 12:14PM EDT | 62.50 | 11.55 | 9.75 | 10.15 | 0.00 | - | 11 | 80 | 0.00% |
| VZ220617P00065000 | 2021-12-30 10:55AM EDT | 65.00 | 13.80 | 12.20 | 12.35 | 0.00 | - | 1 | 76 | 0.00% |
| VZ220617P00067500 | 2021-11-10 7:59AM EDT | 67.50 | 13.45 | 18.25 | 18.75 | 0.00 | - | 1 | 9 | 92.97% |
| VZ220617P00070000 | 2022-01-03 11:10AM EDT | 70.00 | 18.97 | 17.05 | 17.30 | 0.00 | - | 2 | 17 | 0.00% |
| VZ220617P00075000 | 2021-12-29 12:44PM EDT | 75.00 | 23.70 | 22.10 | 22.25 | 0.00 | - | 1 | 20 | 0.00% |
| VZ220617P00080000 | 2021-11-10 7:59AM EDT | 80.00 | 28.45 | 30.75 | 31.10 | 0.00 | - | - | 1 | 123.24% |
| VZ220617P00085000 | 2021-11-22 12:01PM EDT | 85.00 | 34.55 | 33.10 | 33.30 | 0.00 | - | 1 | 27 | 0.00% |
© 2022 Yahoo. All rights reserved.
