Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117C00020000 | 2024-04-25 9:53AM EDT | 20.00 | 19.65 | 18.25 | 21.20 | 0.00 | - | 5 | 58 | 79.83% |
| VZ250117C00023000 | 2024-04-09 10:33AM EDT | 23.00 | 18.08 | 16.55 | 18.75 | 0.00 | - | 6 | 72 | 57.47% |
| VZ250117C00025000 | 2024-04-09 10:31AM EDT | 25.00 | 16.10 | 13.65 | 16.90 | 0.00 | - | 49 | 289 | 68.92% |
| VZ250117C00028000 | 2024-04-09 9:54AM EDT | 28.00 | 13.23 | 11.60 | 13.35 | 0.00 | - | 36 | 288 | 50.49% |
| VZ250117C00030000 | 2024-04-26 12:15PM EDT | 30.00 | 10.30 | 9.60 | 10.35 | +0.73 | +7.63% | 2 | 989 | 30.91% |
| VZ250117C00033000 | 2024-04-25 2:59PM EDT | 33.00 | 7.60 | 7.15 | 7.55 | +0.61 | +8.73% | 4 | 31,426 | 25.54% |
| VZ250117C00035000 | 2024-04-26 3:10PM EDT | 35.00 | 5.87 | 5.55 | 5.85 | +0.42 | +7.71% | 59 | 12,884 | 23.17% |
| VZ250117C00038000 | 2024-04-26 11:26AM EDT | 38.00 | 3.70 | 3.60 | 3.80 | +0.30 | +8.82% | 2 | 12,139 | 21.85% |
| VZ250117C00040000 | 2024-04-26 3:54PM EDT | 40.00 | 2.71 | 2.52 | 2.66 | +0.31 | +12.92% | 88 | 19,138 | 20.83% |
| VZ250117C00042000 | 2024-04-26 3:10PM EDT | 42.00 | 1.82 | 1.70 | 1.79 | +0.22 | +13.75% | 43 | 20,954 | 20.18% |
| VZ250117C00045000 | 2024-04-26 3:17PM EDT | 45.00 | 0.91 | 0.82 | 0.91 | +0.12 | +15.19% | 450 | 19,356 | 19.51% |
| VZ250117C00047000 | 2024-04-26 2:13PM EDT | 47.00 | 0.56 | 0.40 | 0.64 | +0.07 | +14.29% | 34 | 12,182 | 20.22% |
| VZ250117C00050000 | 2024-04-26 2:15PM EDT | 50.00 | 0.28 | 0.25 | 0.30 | +0.05 | +21.74% | 25 | 11,154 | 19.92% |
| VZ250117C00055000 | 2024-04-26 10:40AM EDT | 55.00 | 0.11 | 0.05 | 0.24 | +0.03 | +37.50% | 186 | 7,900 | 24.37% |
| VZ250117C00060000 | 2024-04-26 3:32PM EDT | 60.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 41 | 4,812 | 24.02% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117P00020000 | 2024-04-26 10:16AM EDT | 20.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 10 | 7,061 | 40.14% |
| VZ250117P00023000 | 2024-04-24 3:37PM EDT | 23.00 | 0.10 | 0.07 | 0.25 | 0.00 | - | 2 | 1,254 | 40.48% |
| VZ250117P00025000 | 2024-04-22 10:57AM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 4,350 | 12.50% |
| VZ250117P00028000 | 2024-04-24 11:38AM EDT | 28.00 | 0.30 | 0.25 | 0.28 | 0.00 | - | 2 | 7,171 | 28.66% |
| VZ250117P00030000 | 2024-04-26 2:02PM EDT | 30.00 | 0.41 | 0.39 | 0.50 | -0.04 | -8.89% | 1 | 14,572 | 28.22% |
| VZ250117P00033000 | 2024-04-25 3:24PM EDT | 33.00 | 0.83 | 0.66 | 0.89 | 0.00 | - | 13 | 32,056 | 25.81% |
| VZ250117P00035000 | 2024-04-26 12:38PM EDT | 35.00 | 1.14 | 1.15 | 1.22 | -0.11 | -8.80% | 47 | 13,723 | 23.68% |
| VZ250117P00038000 | 2024-04-26 3:12PM EDT | 38.00 | 2.06 | 2.10 | 2.21 | -0.22 | -9.65% | 152 | 8,690 | 22.58% |
| VZ250117P00040000 | 2024-04-26 2:42PM EDT | 40.00 | 3.01 | 3.00 | 3.10 | -0.19 | -5.94% | 43 | 14,802 | 21.73% |
| VZ250117P00042000 | 2024-04-26 2:18PM EDT | 42.00 | 4.10 | 4.10 | 4.25 | -0.40 | -8.89% | 5 | 4,957 | 21.27% |
| VZ250117P00045000 | 2024-04-23 9:54AM EDT | 45.00 | 6.25 | 6.20 | 6.60 | 0.00 | - | 21 | 1,206 | 22.85% |
| VZ250117P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 8.30 | 6.70 | 8.15 | 0.00 | - | 2 | 3,404 | 22.27% |
| VZ250117P00050000 | 2024-04-26 3:07PM EDT | 50.00 | 10.53 | 9.45 | 11.35 | -0.27 | -2.50% | 4 | 874 | 29.03% |
| VZ250117P00055000 | 2024-01-16 3:04PM EDT | 55.00 | 16.55 | 14.05 | 15.75 | 0.00 | - | 2 | 27 | 27.98% |
| VZ250117P00060000 | 2024-04-23 9:52AM EDT | 60.00 | 19.60 | 18.10 | 20.95 | 0.00 | - | 4 | 4 | 36.38% |
© 2024 Yahoo. All rights reserved.