Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:47.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00047000 | 2024-04-22 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 498 | 93.75% |
| VZ240503C00047000 | 2024-04-23 9:42AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 63 | 53.91% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 187 | 73.05% |
| VZ240517C00047000 | 2024-04-23 12:38PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.25 | 0.00 | - | 12 | 330 | 54.49% |
| VZ240524C00047000 | 2024-04-24 2:51PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 180 | 149 | 29.30% |
| VZ240531C00047000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.03 | 0.00 | - | 50 | 31 | 28.13% |
| VZ240621C00047000 | 2024-04-24 12:41PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.19 | 0.00 | - | 16 | 2,800 | 32.03% |
| VZ240920C00047000 | 2024-04-25 11:03AM EDT | 2024-09-20 | 0.18 | 0.15 | 0.18 | -0.01 | -5.26% | 1 | 5,665 | 19.73% |
| VZ241018C00047000 | 2024-04-25 11:03AM EDT | 2024-10-18 | 0.22 | 0.20 | 0.23 | -0.05 | -18.52% | 2 | 264 | 19.24% |
| VZ250117C00047000 | 2024-04-25 9:52AM EDT | 2025-01-17 | 0.46 | 0.48 | 0.50 | -0.06 | -11.54% | 83 | 12,328 | 19.48% |
| VZ250620C00047000 | 2024-04-24 10:51AM EDT | 2025-06-20 | 0.94 | 0.94 | 1.04 | -0.01 | -1.05% | 1 | 1,054 | 20.17% |
| VZ260116C00047000 | 2024-04-25 10:22AM EDT | 2026-01-16 | 1.50 | 1.46 | 1.60 | -0.08 | -5.06% | 100 | 1,016 | 19.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00047000 | 2024-04-22 12:17PM EDT | 2024-05-03 | 8.10 | 7.70 | 8.60 | 0.00 | - | 34 | 0 | 93.95% |
| VZ240517P00047000 | 2024-04-02 3:45PM EDT | 2024-05-17 | 5.05 | 7.70 | 7.80 | 0.00 | - | - | 0 | 0.00% |
| VZ240531P00047000 | 2024-04-24 11:58AM EDT | 2024-05-31 | 7.73 | 7.60 | 9.35 | 0.00 | - | 1 | 2 | 57.32% |
| VZ240621P00047000 | 2024-04-25 10:46AM EDT | 2024-06-21 | 7.94 | 7.70 | 8.10 | +0.49 | +6.58% | 1,083 | 85 | 35.35% |
| VZ240920P00047000 | 2024-04-11 11:33AM EDT | 2024-09-20 | 7.15 | 7.85 | 8.50 | 0.00 | - | 23 | 576 | 28.98% |
| VZ241018P00047000 | 2024-04-11 1:04PM EDT | 2024-10-18 | 7.20 | 8.00 | 8.15 | 0.00 | - | 1 | 73 | 21.19% |
| VZ250117P00047000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 8.30 | 8.20 | 8.35 | 0.00 | - | 2 | 3,404 | 19.87% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 8.00 | 8.60 | 8.80 | 0.00 | - | 75 | 437 | 19.74% |
| VZ260116P00047000 | 2024-04-04 1:18PM EDT | 2026-01-16 | 7.57 | 8.25 | 9.55 | 0.00 | - | 100 | 100 | 20.61% |
© 2024 Yahoo. All rights reserved.