Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00030000 | 2024-04-19 2:03PM EDT | 30.00 | 10.55 | 8.95 | 9.20 | 0.00 | - | 1 | 3 | 55.47% |
| VZ240524C00036000 | 2024-04-23 9:32AM EDT | 36.00 | 3.10 | 3.05 | 3.30 | 0.00 | - | 3 | 4 | 33.30% |
| VZ240524C00038000 | 2024-04-29 9:45AM EDT | 38.00 | 2.50 | 1.44 | 1.50 | 0.00 | - | 1 | 1 | 23.34% |
| VZ240524C00039000 | 2024-05-02 10:34AM EDT | 39.00 | 0.82 | 0.77 | 0.83 | -0.08 | -8.89% | 1 | 129 | 21.00% |
| VZ240524C00040000 | 2024-05-02 10:55AM EDT | 40.00 | 0.33 | 0.33 | 0.40 | -0.20 | -37.74% | 18 | 307 | 20.12% |
| VZ240524C00041000 | 2024-05-02 11:13AM EDT | 41.00 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 48 | 768 | 19.09% |
| VZ240524C00042000 | 2024-05-02 10:54AM EDT | 42.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 2 | 824 | 19.73% |
| VZ240524C00043000 | 2024-05-02 9:49AM EDT | 43.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 2,183 | 22.46% |
| VZ240524C00044000 | 2024-05-01 11:57AM EDT | 44.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 230 | 247 | 23.83% |
| VZ240524C00045000 | 2024-04-30 11:12AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 211 | 27.34% |
| VZ240524C00046000 | 2024-05-02 10:03AM EDT | 46.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 7 | 118 | 32.81% |
| VZ240524C00047000 | 2024-05-02 9:48AM EDT | 47.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 5 | 201 | 53.71% |
| VZ240524C00048000 | 2024-05-02 9:47AM EDT | 48.00 | 0.02 | 0.00 | 0.75 | -0.02 | -50.00% | 5 | 145 | 66.70% |
| VZ240524C00049000 | 2024-04-30 3:22PM EDT | 49.00 | 0.02 | 0.00 | 0.75 | +0.01 | +100.00% | 5 | 120 | 71.19% |
| VZ240524C00050000 | 2024-04-04 10:29AM EDT | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 190 | 95 | 75.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00025000 | 2024-04-19 11:26AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 78.13% |
| VZ240524P00033000 | 2024-04-26 10:14AM EDT | 33.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 60.74% |
| VZ240524P00034000 | 2024-04-24 12:52PM EDT | 34.00 | 0.05 | 0.00 | 0.69 | 0.00 | - | 5 | 22 | 51.47% |
| VZ240524P00035000 | 2024-05-02 10:49AM EDT | 35.00 | 0.03 | 0.04 | 0.11 | -0.02 | -40.00% | 1 | 141 | 31.25% |
| VZ240524P00036000 | 2024-04-29 3:48PM EDT | 36.00 | 0.04 | 0.07 | 0.09 | 0.00 | - | 205 | 39 | 23.63% |
| VZ240524P00037000 | 2024-05-01 3:16PM EDT | 37.00 | 0.10 | 0.12 | 0.15 | 0.00 | - | 3 | 79 | 20.41% |
| VZ240524P00038000 | 2024-05-01 3:54PM EDT | 38.00 | 0.27 | 0.28 | 0.31 | 0.00 | - | 1 | 485 | 18.31% |
| VZ240524P00039000 | 2024-05-02 9:46AM EDT | 39.00 | 0.60 | 0.60 | 0.63 | +0.06 | +11.11% | 2 | 246 | 16.41% |
| VZ240524P00040000 | 2024-05-01 2:13PM EDT | 40.00 | 0.99 | 1.02 | 1.23 | 0.00 | - | 1 | 151 | 15.72% |
| VZ240524P00041000 | 2024-04-29 12:58PM EDT | 41.00 | 1.06 | 1.68 | 2.04 | 0.00 | - | 24 | 155 | 14.65% |
| VZ240524P00042000 | 2024-04-26 3:40PM EDT | 42.00 | 2.01 | 2.87 | 3.10 | 0.00 | - | 2 | 36 | 23.44% |
| VZ240524P00043000 | 2024-04-18 12:14PM EDT | 43.00 | 3.30 | 3.90 | 4.15 | 0.00 | - | 1 | 1 | 31.45% |
| VZ240524P00044000 | 2024-04-09 9:30AM EDT | 44.00 | 3.15 | 4.85 | 5.10 | 0.00 | - | - | 1 | 33.59% |
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 45.00 | 5.30 | 5.85 | 6.00 | 0.00 | - | - | 0 | 27.34% |
| VZ240524P00046000 | 2024-05-01 12:58PM EDT | 46.00 | 6.50 | 6.85 | 7.05 | 0.00 | - | 3 | 1 | 38.09% |
© 2024 Yahoo. All rights reserved.