Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00025000 | 2024-04-22 11:48AM EDT | 25.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| VZ240426C00035000 | 2024-04-24 9:37AM EDT | 35.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| VZ240426C00036000 | 2024-04-23 10:58AM EDT | 36.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| VZ240426C00037000 | 2024-04-24 3:32PM EDT | 37.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 6 | 185 | 0.00% |
| VZ240426C00037500 | 2024-04-25 1:55PM EDT | 37.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 0.00% |
| VZ240426C00038000 | 2024-04-25 3:49PM EDT | 38.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 21 | 258 | 0.00% |
| VZ240426C00038500 | 2024-04-25 3:29PM EDT | 38.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 125 | 943 | 0.00% |
| VZ240426C00039000 | 2024-04-25 3:39PM EDT | 39.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 906 | 2,447 | 0.00% |
| VZ240426C00039500 | 2024-04-25 3:59PM EDT | 39.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,114 | 1,439 | 6.25% |
| VZ240426C00040000 | 2024-04-25 3:59PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,976 | 4,551 | 12.50% |
| VZ240426C00040500 | 2024-04-25 3:40PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,016 | 6,141 | 12.50% |
| VZ240426C00041000 | 2024-04-25 3:53PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 409 | 12,913 | 25.00% |
| VZ240426C00041500 | 2024-04-25 1:40PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,044 | 25.00% |
| VZ240426C00042000 | 2024-04-25 3:49PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 7,950 | 25.00% |
| VZ240426C00042500 | 2024-04-24 1:40PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 781 | 50.00% |
| VZ240426C00043000 | 2024-04-25 3:37PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 5,569 | 50.00% |
| VZ240426C00043500 | 2024-04-25 2:07PM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 553 | 50.00% |
| VZ240426C00044000 | 2024-04-25 12:44PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 1,387 | 50.00% |
| VZ240426C00044500 | 2024-04-23 9:57AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 652 | 50.00% |
| VZ240426C00045000 | 2024-04-23 2:20PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,370 | 50.00% |
| VZ240426C00045500 | 2024-04-22 10:53AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 50.00% |
| VZ240426C00046000 | 2024-04-23 11:15AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,204 | 50.00% |
| VZ240426C00047000 | 2024-04-22 9:31AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 50.00% |
| VZ240426C00048000 | 2024-04-19 10:02AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 106 | 50.00% |
| VZ240426C00049000 | 2024-04-17 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| VZ240426C00050000 | 2024-04-05 3:05PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 50.00% |
| VZ240426C00051000 | 2024-04-10 11:18AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 50.00% |
| VZ240426C00052000 | 2024-04-18 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00030000 | 2024-04-22 10:28AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VZ240426P00032000 | 2024-04-15 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| VZ240426P00033000 | 2024-04-16 10:23AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| VZ240426P00033500 | 2024-04-16 10:23AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| VZ240426P00034000 | 2024-04-08 3:01PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| VZ240426P00034500 | 2024-04-22 2:58PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,825 | 50.00% |
| VZ240426P00035000 | 2024-04-25 2:32PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,745 | 50.00% |
| VZ240426P00035500 | 2024-04-24 10:55AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,270 | 50.00% |
| VZ240426P00036000 | 2024-04-25 3:11PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 50.00% |
| VZ240426P00036500 | 2024-04-25 1:34PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 50.00% |
| VZ240426P00037000 | 2024-04-25 3:44PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 1,287 | 25.00% |
| VZ240426P00037500 | 2024-04-25 12:44PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,413 | 25.00% |
| VZ240426P00038000 | 2024-04-25 3:43PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 167 | 3,013 | 12.50% |
| VZ240426P00038500 | 2024-04-25 3:56PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 554 | 2,507 | 12.50% |
| VZ240426P00039000 | 2024-04-25 3:59PM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 675 | 4,506 | 3.13% |
| VZ240426P00039500 | 2024-04-25 3:51PM EDT | 39.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 447 | 1,842 | 0.00% |
| VZ240426P00040000 | 2024-04-25 3:50PM EDT | 40.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 372 | 3,737 | 0.00% |
| VZ240426P00040500 | 2024-04-25 3:25PM EDT | 40.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 30 | 2,880 | 0.00% |
| VZ240426P00041000 | 2024-04-25 2:12PM EDT | 41.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 0.00% |
| VZ240426P00041500 | 2024-04-23 1:58PM EDT | 41.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 0.00% |
| VZ240426P00042000 | 2024-04-24 2:58PM EDT | 42.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 542 | 73 | 0.00% |
| VZ240426P00042500 | 2024-04-24 2:18PM EDT | 42.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240426P00043000 | 2024-04-24 12:56PM EDT | 43.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| VZ240426P00044000 | 2024-04-24 2:47PM EDT | 44.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| VZ240426P00045000 | 2024-04-24 12:02PM EDT | 45.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240426P00046000 | 2024-04-12 12:02PM EDT | 46.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240426P00048000 | 2024-04-22 11:16AM EDT | 48.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240426P00050000 | 2024-04-22 11:46AM EDT | 50.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VZ240426P00051000 | 2024-04-24 10:04AM EDT | 51.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.