Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.58-0.35 (-0.66%)
At close: 4:00PM EDT
52.68 +0.10 (+0.19%)
Pre-market: 06:06AM EDT
Pre-market: 06:06AM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ211119C00030000 | 2021-06-18 12:01PM EDT | 30.00 | 25.90 | 26.10 | 26.25 | 0.00 | - | 10 | 22 | 280.76% |
| VZ211119C00035000 | 2021-06-04 11:39AM EDT | 35.00 | 22.20 | 21.10 | 21.30 | 0.00 | - | 1 | 21 | 226.32% |
| VZ211119C00040000 | 2021-06-18 1:49PM EDT | 40.00 | 15.85 | 16.05 | 16.25 | 0.00 | - | 1 | 12 | 176.51% |
| VZ211119C00045000 | 2021-06-18 11:01AM EDT | 45.00 | 10.72 | 11.10 | 11.25 | 0.00 | - | 3 | 10 | 132.76% |
| VZ211119C00052500 | 2021-06-23 2:52PM EDT | 52.50 | 4.15 | 4.00 | 4.05 | 0.00 | - | 3 | 133 | 72.75% |
| VZ211119C00057500 | 2021-06-24 12:12PM EDT | 57.50 | 1.18 | 1.20 | 1.22 | -0.05 | -4.07% | 99 | 8,246 | 53.37% |
| VZ211119C00060000 | 2021-06-24 11:13AM EDT | 60.00 | 0.59 | 0.56 | 0.60 | -0.01 | -1.67% | 15 | 1,567 | 49.95% |
| VZ211119C00062500 | 2021-06-24 10:56AM EDT | 62.50 | 0.29 | 0.29 | 0.31 | 0.00 | - | 41 | 1,974 | 49.32% |
| VZ211119C00065000 | 2021-06-24 9:48AM EDT | 65.00 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 3 | 522 | 50.68% |
| VZ211119C00067500 | 2021-06-23 2:53PM EDT | 67.50 | 0.11 | 0.11 | 0.13 | 0.00 | - | 1 | 27 | 53.13% |
| VZ211119C00070000 | 2021-06-24 10:34AM EDT | 70.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 104 | 3 | 55.86% |
| VZ211119C00075000 | 2021-06-07 3:38PM EDT | 75.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | - | 2 | 61.72% |
| VZ211119C00080000 | 2021-05-24 9:58AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 65.23% |
| VZ211119C00085000 | 2021-06-16 11:04AM EDT | 85.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 71.09% |
Putsfor19 November 2021
© 2021 Verizon Media. All rights reserved.
