Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920C00020000 | 2024-03-28 1:02PM EDT | 20.00 | 22.00 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 79.69% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 25.00 | 15.75 | 13.90 | 14.40 | 0.00 | - | 1 | 2 | 52.69% |
| VZ240920C00028000 | 2024-04-22 12:36PM EDT | 28.00 | 11.40 | 11.30 | 11.65 | 0.00 | - | 2 | 2 | 47.95% |
| VZ240920C00030000 | 2024-04-25 10:20AM EDT | 30.00 | 9.50 | 8.95 | 9.50 | 0.00 | - | 1 | 53 | 37.26% |
| VZ240920C00033000 | 2024-05-01 9:43AM EDT | 33.00 | 6.75 | 6.50 | 6.65 | 0.00 | - | 1 | 42 | 29.66% |
| VZ240920C00035000 | 2024-04-29 3:37PM EDT | 35.00 | 5.70 | 4.80 | 4.90 | 0.00 | - | 2 | 349 | 26.10% |
| VZ240920C00037000 | 2024-05-02 9:44AM EDT | 37.00 | 3.34 | 3.25 | 3.35 | -0.24 | -6.70% | 10 | 3,155 | 23.46% |
| VZ240920C00040000 | 2024-05-02 10:38AM EDT | 40.00 | 1.60 | 1.60 | 1.60 | -0.15 | -8.57% | 23 | 3,833 | 21.05% |
| VZ240920C00042000 | 2024-05-02 10:38AM EDT | 42.00 | 0.85 | 0.84 | 0.87 | -0.07 | -7.61% | 28 | 6,946 | 20.18% |
| VZ240920C00045000 | 2024-05-02 10:31AM EDT | 45.00 | 0.28 | 0.28 | 0.30 | -0.03 | -9.68% | 6 | 5,473 | 19.53% |
| VZ240920C00047000 | 2024-04-30 2:41PM EDT | 47.00 | 0.17 | 0.13 | 0.16 | 0.00 | - | 16 | 5,693 | 20.12% |
| VZ240920C00050000 | 2024-05-01 3:51PM EDT | 50.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 10 | 1,466 | 21.88% |
| VZ240920C00055000 | 2024-05-02 10:26AM EDT | 55.00 | 0.05 | 0.03 | 0.05 | +0.04 | - | 80 | 3,976 | 26.37% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920P00020000 | 2024-04-29 11:13AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 25.00% |
| VZ240920P00023000 | 2024-02-14 11:27AM EDT | 23.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 184 | 44.43% |
| VZ240920P00025000 | 2024-04-01 1:59PM EDT | 25.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 3 | 263 | 51.56% |
| VZ240920P00028000 | 2024-05-01 3:58PM EDT | 28.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 11 | 1,126 | 30.86% |
| VZ240920P00030000 | 2024-05-01 3:41PM EDT | 30.00 | 0.13 | 0.13 | 0.16 | -0.20 | -60.61% | 2 | 1,931 | 27.44% |
| VZ240920P00033000 | 2024-05-01 3:56PM EDT | 33.00 | 0.33 | 0.31 | 0.35 | 0.00 | - | 1 | 1,294 | 23.83% |
| VZ240920P00035000 | 2024-05-02 9:40AM EDT | 35.00 | 0.57 | 0.57 | 0.62 | +0.01 | +1.79% | 2 | 3,889 | 21.95% |
| VZ240920P00037000 | 2024-05-02 10:38AM EDT | 37.00 | 1.10 | 1.08 | 1.11 | +0.02 | +1.87% | 5 | 6,502 | 20.58% |
| VZ240920P00040000 | 2024-05-02 10:38AM EDT | 40.00 | 2.40 | 2.40 | 2.42 | +0.09 | +3.90% | 3 | 5,364 | 19.04% |
| VZ240920P00042000 | 2024-05-01 1:55PM EDT | 42.00 | 3.65 | 3.70 | 3.80 | +0.10 | +2.82% | 4 | 3,273 | 19.19% |
| VZ240920P00045000 | 2024-04-24 10:44AM EDT | 45.00 | 6.18 | 6.15 | 6.30 | 0.00 | - | 34 | 556 | 19.29% |
| VZ240920P00047000 | 2024-04-11 11:33AM EDT | 47.00 | 7.15 | 8.05 | 8.30 | 0.00 | - | 23 | 576 | 23.19% |
| VZ240920P00050000 | 2024-04-29 11:32AM EDT | 50.00 | 9.55 | 10.15 | 11.25 | 0.00 | - | 1 | 17 | 27.20% |
| VZ240920P00055000 | 2024-03-13 1:34PM EDT | 55.00 | 15.05 | 15.15 | 15.45 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.