Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00045000 | 2024-04-23 2:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,370 | 96.88% |
| VZ240503C00045000 | 2024-04-26 12:27PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 468 | 48.83% |
| VZ240510C00045000 | 2024-04-22 12:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 250 | 58.69% |
| VZ240517C00045000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 145 | 2,818 | 25.00% |
| VZ240524C00045000 | 2024-04-25 2:33PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 211 | 34.96% |
| VZ240531C00045000 | 2024-04-24 2:50PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.48 | 0.00 | - | 170 | 71 | 41.21% |
| VZ240621C00045000 | 2024-04-26 2:37PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.07 | +0.02 | +33.33% | 21 | 13,289 | 19.53% |
| VZ240719C00045000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 17 | 3,802 | 17.97% |
| VZ240920C00045000 | 2024-04-26 3:38PM EDT | 2024-09-20 | 0.38 | 0.36 | 0.40 | +0.04 | +11.76% | 266 | 5,322 | 19.09% |
| VZ241018C00045000 | 2024-04-26 1:15PM EDT | 2024-10-18 | 0.51 | 0.45 | 0.50 | +0.09 | +21.43% | 37 | 835 | 18.90% |
| VZ250117C00045000 | 2024-04-26 3:17PM EDT | 2025-01-17 | 0.91 | 0.82 | 0.91 | +0.12 | +15.19% | 450 | 19,356 | 19.43% |
| VZ250620C00045000 | 2024-04-26 9:56AM EDT | 2025-06-20 | 1.50 | 1.37 | 1.60 | +0.10 | +7.14% | 9 | 2,160 | 20.24% |
| VZ260116C00045000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 2.18 | 1.84 | 2.25 | +0.15 | +7.39% | 35 | 1,381 | 19.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00045000 | 2024-04-24 12:02PM EDT | 2024-04-26 | 5.70 | 4.50 | 6.30 | 0.00 | - | 4 | 0 | 151.56% |
| VZ240503P00045000 | 2024-04-22 3:35PM EDT | 2024-05-03 | 6.35 | 3.30 | 6.40 | 0.00 | - | 21 | 0 | 121.29% |
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 2024-05-17 | 5.15 | 5.25 | 5.55 | -0.55 | -9.65% | 3 | 3 | 41.80% |
| VZ240531P00045000 | 2024-04-12 10:10AM EDT | 2024-05-31 | 4.50 | 4.05 | 6.70 | 0.00 | - | 2 | 0 | 64.26% |
| VZ240621P00045000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 5.19 | 5.25 | 5.75 | -0.31 | -5.64% | 7 | 31 | 31.54% |
| VZ240719P00045000 | 2024-04-24 3:24PM EDT | 2024-07-19 | 5.60 | 5.05 | 5.90 | 0.00 | - | 24 | 226 | 28.76% |
| VZ240920P00045000 | 2024-04-24 10:44AM EDT | 2024-09-20 | 6.18 | 5.60 | 6.25 | 0.00 | - | 34 | 556 | 26.39% |
| VZ241018P00045000 | 2024-04-26 2:38PM EDT | 2024-10-18 | 5.83 | 5.80 | 6.65 | -0.32 | -5.20% | 1 | 1,059 | 28.54% |
| VZ250117P00045000 | 2024-04-23 9:54AM EDT | 2025-01-17 | 6.25 | 6.20 | 6.60 | 0.00 | - | 21 | 1,206 | 22.75% |
| VZ250620P00045000 | 2024-04-22 10:37AM EDT | 2025-06-20 | 7.41 | 5.95 | 9.00 | 0.00 | - | 20 | 709 | 33.13% |
| VZ260116P00045000 | 2024-04-24 3:28PM EDT | 2026-01-16 | 7.55 | 6.05 | 8.00 | +0.20 | +2.72% | 8 | 985 | 22.13% |
© 2024 Yahoo. All rights reserved.