Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:33.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 2024-05-10 | 6.49 | 6.05 | 6.25 | 0.00 | - | - | 3 | 84.77% |
| VZ240517C00033000 | 2024-05-01 3:20PM EDT | 2024-05-17 | 6.40 | 6.20 | 6.30 | 0.00 | - | 7 | 8 | 54.69% |
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 7.10 | 6.20 | 6.50 | 0.00 | - | - | 1 | 54.79% |
| VZ240621C00033000 | 2024-05-06 12:40PM EDT | 2024-06-21 | 6.50 | 6.40 | 7.00 | +0.35 | +5.69% | 2 | 594 | 56.69% |
| VZ240719C00033000 | 2024-04-24 10:50AM EDT | 2024-07-19 | 6.45 | 6.40 | 6.70 | 0.00 | - | 26 | 35 | 37.79% |
| VZ240920C00033000 | 2024-05-01 9:43AM EDT | 2024-09-20 | 6.75 | 6.45 | 6.70 | 0.00 | - | 1 | 42 | 27.88% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 2024-10-18 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 68.71% |
| VZ250117C00033000 | 2024-05-06 9:51AM EDT | 2025-01-17 | 6.89 | 6.80 | 6.95 | +0.34 | +5.19% | 15 | 31,426 | 23.63% |
| VZ250620C00033000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 7.49 | 7.10 | 7.25 | 0.00 | - | 100 | 1,425 | 21.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 80 | 132.42% |
| VZ240517P00033000 | 2024-04-26 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 366 | 85.55% |
| VZ240524P00033000 | 2024-05-06 11:55AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 26 | 80 | 40.23% |
| VZ240621P00033000 | 2024-05-06 1:33PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 67 | 10,329 | 27.64% |
| VZ240719P00033000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 1 | 568 | 25.29% |
| VZ240920P00033000 | 2024-05-06 11:00AM EDT | 2024-09-20 | 0.32 | 0.28 | 0.31 | -0.03 | -8.57% | 10 | 1,300 | 23.78% |
| VZ241018P00033000 | 2024-05-03 3:03PM EDT | 2024-10-18 | 0.50 | 0.41 | 0.45 | 0.00 | - | 1 | 6,638 | 24.37% |
| VZ250117P00033000 | 2024-05-06 1:07PM EDT | 2025-01-17 | 0.81 | 0.79 | 0.84 | -0.10 | -10.99% | 51 | 32,065 | 24.61% |
| VZ250620P00033000 | 2024-05-03 1:58PM EDT | 2025-06-20 | 1.38 | 1.33 | 1.44 | -0.08 | -5.48% | 2 | 2,950 | 24.68% |
© 2024 Yahoo. All rights reserved.