Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00040000 | 2024-05-08 3:52PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,573 | 0 | 6.25% |
| VZ240517C00040000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 3.13% |
| VZ240524C00040000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| VZ240531C00040000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 1.56% |
| VZ240607C00040000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 0.61 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 1.56% |
| VZ240614C00040000 | 2024-05-08 3:32PM EDT | 2024-06-14 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VZ240621C00040000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,376 | 0 | 1.56% |
| VZ240719C00040000 | 2024-05-08 3:44PM EDT | 2024-07-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.78% |
| VZ240920C00040000 | 2024-05-08 3:56PM EDT | 2024-09-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| VZ241018C00040000 | 2024-05-08 2:57PM EDT | 2024-10-18 | 1.81 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.78% |
| VZ250117C00040000 | 2024-05-08 3:08PM EDT | 2025-01-17 | 2.37 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.39% |
| VZ250620C00040000 | 2024-05-08 11:12AM EDT | 2025-06-20 | 3.06 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.39% |
| VZ260116C00040000 | 2024-05-08 2:57PM EDT | 2026-01-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00040000 | 2024-05-08 3:45PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| VZ240517P00040000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| VZ240524P00040000 | 2024-05-08 3:25PM EDT | 2024-05-24 | 0.81 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| VZ240531P00040000 | 2024-05-07 12:33PM EDT | 2024-05-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240607P00040000 | 2024-05-06 1:21PM EDT | 2024-06-07 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240621P00040000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| VZ240719P00040000 | 2024-05-08 3:33PM EDT | 2024-07-19 | 1.61 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 0.00% |
| VZ240920P00040000 | 2024-05-08 3:56PM EDT | 2024-09-20 | 2.07 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.00% |
| VZ241018P00040000 | 2024-05-08 1:38PM EDT | 2024-10-18 | 2.49 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VZ250117P00040000 | 2024-05-08 1:09PM EDT | 2025-01-17 | 3.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ250620P00040000 | 2024-05-08 10:02AM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ260116P00040000 | 2024-05-08 12:05PM EDT | 2026-01-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.