Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00030000 | 2024-04-22 10:53AM EDT | 30.00 | 9.40 | 7.95 | 11.45 | 0.00 | - | 1 | 1 | 90.63% |
| VZ240503C00034000 | 2024-04-22 1:12PM EDT | 34.00 | 5.60 | 4.15 | 7.20 | +0.55 | +10.89% | 1 | 2 | 181.84% |
| VZ240503C00035000 | 2024-04-22 9:39AM EDT | 35.00 | 5.70 | 3.55 | 5.80 | 0.00 | - | 4 | 3 | 139.75% |
| VZ240503C00035500 | 2024-04-25 10:37AM EDT | 35.50 | 3.55 | 3.20 | 6.00 | 0.00 | - | 11 | 12 | 85.94% |
| VZ240503C00036500 | 2024-04-26 12:42PM EDT | 36.50 | 3.38 | 2.66 | 4.35 | -0.77 | -18.55% | 1 | 24 | 64.84% |
| VZ240503C00037000 | 2024-04-24 10:53AM EDT | 37.00 | 2.11 | 1.52 | 3.05 | 0.00 | - | 1 | 22 | 60.94% |
| VZ240503C00037500 | 2024-04-26 2:08PM EDT | 37.50 | 2.34 | 2.08 | 2.94 | -0.03 | -1.27% | 18 | 25 | 51.17% |
| VZ240503C00038000 | 2024-04-26 12:53PM EDT | 38.00 | 1.99 | 0.58 | 2.23 | +0.62 | +45.26% | 6 | 86 | 56.35% |
| VZ240503C00038500 | 2024-04-26 12:28PM EDT | 38.50 | 1.38 | 1.04 | 1.61 | +0.39 | +39.39% | 13 | 448 | 41.70% |
| VZ240503C00039000 | 2024-04-26 3:39PM EDT | 39.00 | 0.97 | 0.74 | 0.89 | +0.35 | +56.45% | 92 | 987 | 21.88% |
| VZ240503C00039500 | 2024-04-26 3:57PM EDT | 39.50 | 0.54 | 0.50 | 0.53 | +0.16 | +42.11% | 333 | 2,085 | 19.83% |
| VZ240503C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.25 | 0.24 | 0.26 | +0.06 | +31.58% | 1,435 | 988 | 18.16% |
| VZ240503C00040500 | 2024-04-26 3:59PM EDT | 40.50 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 1,935 | 544 | 17.58% |
| VZ240503C00041000 | 2024-04-26 3:47PM EDT | 41.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 290 | 869 | 19.53% |
| VZ240503C00041500 | 2024-04-26 3:22PM EDT | 41.50 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 1,085 | 150 | 22.27% |
| VZ240503C00042000 | 2024-04-26 3:18PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 43 | 1,691 | 23.05% |
| VZ240503C00042500 | 2024-04-23 2:13PM EDT | 42.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 15 | 144 | 29.10% |
| VZ240503C00043000 | 2024-04-26 2:36PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 1,479 | 27.34% |
| VZ240503C00043500 | 2024-04-22 11:43AM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 29 | 31.25% |
| VZ240503C00044000 | 2024-04-26 11:41AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,637 | 34.38% |
| VZ240503C00044500 | 2024-04-23 2:34PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 37.50% |
| VZ240503C00045000 | 2024-04-26 12:27PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 468 | 40.63% |
| VZ240503C00045500 | 2024-04-19 3:19PM EDT | 45.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 200 | 49 | 99.90% |
| VZ240503C00046000 | 2024-04-26 10:08AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 200 | 46.88% |
| VZ240503C00047000 | 2024-04-23 9:42AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 63 | 51.56% |
| VZ240503C00048000 | 2024-04-17 9:47AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 311 | 57.81% |
| VZ240503C00049000 | 2024-04-16 9:46AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 235 | 62.50% |
| VZ240503C00050000 | 2024-04-05 1:12PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 93 | 68.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00033000 | 2024-04-17 11:12AM EDT | 33.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 90 | 128.52% |
| VZ240503P00034000 | 2024-04-23 11:00AM EDT | 34.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 232 | 113.87% |
| VZ240503P00035000 | 2024-04-26 9:49AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 5 | 502 | 48.44% |
| VZ240503P00035500 | 2024-04-15 3:55PM EDT | 35.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | - | 2 | 53.32% |
| VZ240503P00036000 | 2024-04-26 3:04PM EDT | 36.00 | 0.01 | 0.00 | 0.49 | -0.01 | -50.00% | 20 | 284 | 65.23% |
| VZ240503P00036500 | 2024-04-24 12:50PM EDT | 36.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 3 | 186 | 49.41% |
| VZ240503P00037000 | 2024-04-26 9:46AM EDT | 37.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 42 | 521 | 31.64% |
| VZ240503P00037500 | 2024-04-26 1:10PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 13 | 156 | 23.44% |
| VZ240503P00038000 | 2024-04-26 3:47PM EDT | 38.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 27 | 711 | 21.88% |
| VZ240503P00038500 | 2024-04-26 3:45PM EDT | 38.50 | 0.05 | 0.05 | 0.07 | -0.12 | -70.59% | 519 | 1,093 | 19.53% |
| VZ240503P00039000 | 2024-04-26 3:59PM EDT | 39.00 | 0.14 | 0.13 | 0.14 | -0.16 | -53.33% | 1,485 | 3,971 | 17.87% |
| VZ240503P00039500 | 2024-04-26 3:59PM EDT | 39.50 | 0.27 | 0.27 | 0.30 | -0.22 | -44.90% | 567 | 366 | 17.48% |
| VZ240503P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.49 | 0.52 | 0.54 | -0.31 | -38.75% | 531 | 1,568 | 16.21% |
| VZ240503P00040500 | 2024-04-26 3:59PM EDT | 40.50 | 0.83 | 0.86 | 0.93 | -0.44 | -34.65% | 96 | 269 | 17.58% |
| VZ240503P00041000 | 2024-04-26 3:56PM EDT | 41.00 | 1.39 | 1.06 | 2.49 | -0.34 | -19.65% | 27 | 308 | 78.61% |
| VZ240503P00041500 | 2024-04-26 11:52AM EDT | 41.50 | 1.58 | 1.45 | 3.50 | -0.77 | -32.77% | 4 | 0 | 61.52% |
| VZ240503P00042000 | 2024-04-24 2:49PM EDT | 42.00 | 2.52 | 1.81 | 2.65 | 0.00 | - | 493 | 190 | 50.20% |
| VZ240503P00043000 | 2024-04-24 11:39AM EDT | 43.00 | 3.80 | 2.48 | 4.45 | 0.00 | - | 1 | 3 | 106.93% |
| VZ240503P00044000 | 2024-04-22 1:23PM EDT | 44.00 | 4.95 | 3.30 | 4.75 | 0.00 | - | 1 | 1 | 79.49% |
| VZ240503P00045000 | 2024-04-22 3:35PM EDT | 45.00 | 6.35 | 3.30 | 6.40 | 0.00 | - | 21 | 0 | 129.69% |
| VZ240503P00047000 | 2024-04-22 12:17PM EDT | 47.00 | 8.10 | 6.40 | 7.75 | 0.00 | - | 34 | 0 | 109.18% |
| VZ240503P00049000 | 2024-04-16 11:44AM EDT | 49.00 | 9.20 | 8.50 | 9.80 | 0.00 | - | - | 0 | 130.86% |
© 2024 Yahoo. All rights reserved.