Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00025000 | 2024-05-03 12:16PM EDT | 2024-05-10 | 13.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| VZ240517C00025000 | 2024-05-03 9:45AM EDT | 2024-05-17 | 13.85 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.00% |
| VZ240531C00025000 | 2024-05-03 9:38AM EDT | 2024-05-31 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240621C00025000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| VZ240719C00025000 | 2024-04-22 11:40AM EDT | 2024-07-19 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 2024-09-20 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VZ241018C00025000 | 2024-04-18 3:02PM EDT | 2024-10-18 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ250117C00025000 | 2024-04-29 10:21AM EDT | 2025-01-17 | 15.87 | 0.00 | 0.00 | 0.00 | - | 28 | 289 | 0.00% |
| VZ250620C00025000 | 2024-04-29 3:15PM EDT | 2025-06-20 | 15.43 | 0.00 | 0.00 | 0.00 | - | 30 | 123 | 0.00% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00025000 | 2024-04-19 11:26AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| VZ240621P00025000 | 2024-04-22 3:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 3,639 | 25.00% |
| VZ240719P00025000 | 2024-04-12 12:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 123 | 25.00% |
| VZ240920P00025000 | 2024-04-01 1:59PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.76 | 0.00 | - | 3 | 263 | 52.10% |
| VZ241018P00025000 | 2024-05-03 10:20AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| VZ250117P00025000 | 2024-04-22 10:57AM EDT | 2025-01-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 4,350 | 12.50% |
| VZ250620P00025000 | 2024-04-30 1:48PM EDT | 2025-06-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 1,200 | 12.50% |
| VZ260116P00025000 | 2024-05-02 10:47AM EDT | 2026-01-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 566 | 6.25% |
© 2024 Yahoo. All rights reserved.