Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:34.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00034000 | 2024-05-02 11:38AM EDT | 2024-05-10 | 4.95 | 5.10 | 5.70 | 0.00 | - | - | 5 | 94.14% |
| VZ240524C00034000 | 2024-05-02 12:35PM EDT | 2024-05-24 | 5.00 | 5.20 | 5.50 | 0.00 | - | - | 1 | 54.59% |
| VZ240621C00034000 | 2024-04-23 2:45PM EDT | 2024-06-21 | 6.25 | 5.45 | 5.65 | 0.00 | - | - | 3 | 39.80% |
| VZ240719C00034000 | 2024-05-02 10:32AM EDT | 2024-07-19 | 5.47 | 5.40 | 5.75 | 0.00 | - | 1 | 238 | 33.94% |
| VZ241018C00034000 | 2024-04-22 3:59PM EDT | 2024-10-18 | 5.50 | 5.80 | 5.90 | 0.00 | - | 2 | 46 | 25.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00034000 | 2024-04-30 9:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 25.00% |
| VZ240517P00034000 | 2024-05-03 11:49AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.33 | 0.00 | - | 146 | 2,910 | 58.98% |
| VZ240524P00034000 | 2024-04-24 12:52PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 22 | 37.31% |
| VZ240531P00034000 | 2024-05-06 10:45AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 10 | 65 | 29.49% |
| VZ240607P00034000 | 2024-05-03 2:47PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.06 | 0.00 | - | 210 | 10 | 28.32% |
| VZ240621P00034000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.58 | -0.01 | -11.11% | 1 | 45 | 44.19% |
| VZ240719P00034000 | 2024-05-06 9:42AM EDT | 2024-07-19 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 3 | 1,319 | 23.44% |
| VZ241018P00034000 | 2024-05-06 11:32AM EDT | 2024-10-18 | 0.59 | 0.50 | 0.61 | +0.03 | +5.36% | 34 | 194 | 23.98% |
© 2024 Yahoo. All rights reserved.