Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:32.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00032000 | 2024-04-08 2:35PM EDT | 2024-05-17 | 9.70 | 7.20 | 7.60 | 0.00 | - | 90 | 0 | 80.27% |
| VZ240621C00032000 | 2024-04-29 12:03AM EDT | 2024-06-21 | 8.00 | 7.30 | 7.55 | 0.00 | - | - | - | 47.36% |
| VZ240719C00032000 | 2024-04-29 10:26AM EDT | 2024-07-19 | 8.85 | 7.45 | 7.60 | 0.00 | - | 100 | 223 | 39.01% |
| VZ241018C00032000 | 2024-05-02 11:43AM EDT | 2024-10-18 | 7.45 | 7.55 | 7.70 | 0.00 | - | 1 | 1 | 28.17% |
| VZ260116C00032000 | 2024-05-01 3:59PM EDT | 2026-01-16 | 8.50 | 8.05 | 8.45 | 0.00 | - | 3 | 1,247 | 20.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00032000 | 2024-04-17 11:27AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 10 | 149.41% |
| VZ240517P00032000 | 2024-04-22 11:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 82 | 67.97% |
| VZ240531P00032000 | 2024-05-06 11:27AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 130 | 16 | 37.89% |
| VZ240621P00032000 | 2024-05-06 11:30AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 200 | 10 | 30.66% |
| VZ240719P00032000 | 2024-05-06 2:27PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | 0.00 | - | 201 | 207 | 27.15% |
| VZ241018P00032000 | 2024-05-06 9:42AM EDT | 2024-10-18 | 0.34 | 0.31 | 0.35 | -0.04 | -10.53% | 3 | 366 | 25.44% |
| VZ260116P00032000 | 2024-05-06 1:47PM EDT | 2026-01-16 | 1.94 | 1.89 | 2.05 | -0.02 | -1.02% | 16 | 2,777 | 26.26% |
© 2024 Yahoo. All rights reserved.