Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00050000 | 2024-04-05 3:05PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 50.00% |
| VZ240503C00050000 | 2024-04-05 1:12PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 93 | 50.00% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 110 | 25.00% |
| VZ240517C00050000 | 2024-04-24 9:38AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 25.00% |
| VZ240524C00050000 | 2024-04-04 10:29AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 190 | 95 | 25.00% |
| VZ240621C00050000 | 2024-04-25 12:32PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,056 | 12.50% |
| VZ240719C00050000 | 2024-04-23 9:38AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,772 | 12.50% |
| VZ240920C00050000 | 2024-04-25 2:52PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 273 | 1,472 | 6.25% |
| VZ241018C00050000 | 2024-04-25 3:51PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 487 | 6.25% |
| VZ250117C00050000 | 2024-04-25 1:35PM EDT | 2025-01-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 77 | 11,154 | 6.25% |
| VZ250620C00050000 | 2024-04-25 1:02PM EDT | 2025-06-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 5,455 | 6.25% |
| VZ260116C00050000 | 2024-04-24 1:55PM EDT | 2026-01-16 | 1.06 | 0.00 | 0.00 | 0.00 | - | 44 | 4,487 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00050000 | 2024-04-22 11:46AM EDT | 2024-04-26 | 11.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VZ240517P00050000 | 2024-04-22 10:51AM EDT | 2024-05-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240621P00050000 | 2024-04-25 10:46AM EDT | 2024-06-21 | 10.88 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| VZ240719P00050000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| VZ240920P00050000 | 2024-04-11 9:36AM EDT | 2024-09-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| VZ241018P00050000 | 2024-04-22 10:28AM EDT | 2024-10-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| VZ250117P00050000 | 2024-04-24 2:25PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 9 | 874 | 0.00% |
| VZ250620P00050000 | 2024-04-11 10:02AM EDT | 2025-06-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| VZ260116P00050000 | 2024-04-15 2:26PM EDT | 2026-01-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
© 2024 Yahoo. All rights reserved.