Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00036000 | 2024-05-02 1:15PM EDT | 2024-05-10 | 2.86 | 1.77 | 5.00 | 0.00 | - | 1 | 25 | 173.83% |
| VZ240517C00036000 | 2024-05-02 11:34AM EDT | 2024-05-17 | 3.15 | 2.63 | 5.40 | 0.00 | - | 3 | 10 | 70.02% |
| VZ240524C00036000 | 2024-05-02 12:26PM EDT | 2024-05-24 | 3.11 | 2.86 | 5.50 | 0.00 | - | 3 | 3 | 61.62% |
| VZ240531C00036000 | 2024-05-03 9:35AM EDT | 2024-05-31 | 3.35 | 3.35 | 5.45 | 0.00 | - | 2 | 13 | 59.28% |
| VZ240607C00036000 | 2024-05-01 3:38PM EDT | 2024-06-07 | 3.59 | 2.21 | 3.75 | 0.00 | - | - | 3 | 34.28% |
| VZ240621C00036000 | 2024-05-06 11:25AM EDT | 2024-06-21 | 3.48 | 3.55 | 4.05 | +0.13 | +3.88% | 2 | 35 | 36.18% |
| VZ240719C00036000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 3.64 | 3.80 | 5.65 | 0.00 | - | 6 | 781 | 55.27% |
| VZ241018C00036000 | 2024-05-02 11:45AM EDT | 2024-10-18 | 4.06 | 3.35 | 4.60 | 0.00 | - | 25 | 113 | 25.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00036000 | 2024-05-06 3:29PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 88 | 241 | 58.59% |
| VZ240517P00036000 | 2024-05-06 10:22AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | 0.00 | - | 103 | 1,508 | 32.03% |
| VZ240524P00036000 | 2024-05-02 2:24PM EDT | 2024-05-24 | 0.08 | 0.03 | 0.21 | 0.00 | - | 1 | 39 | 35.35% |
| VZ240531P00036000 | 2024-05-06 1:45PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 2 | 163 | 22.46% |
| VZ240607P00036000 | 2024-05-03 2:27PM EDT | 2024-06-07 | 0.11 | 0.06 | 0.09 | 0.00 | - | 2 | 40 | 21.19% |
| VZ240614P00036000 | 2024-05-03 11:37AM EDT | 2024-06-14 | 0.15 | 0.05 | 0.39 | 0.00 | - | 1 | 2 | 30.27% |
| VZ240621P00036000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 2 | 985 | 20.31% |
| VZ240719P00036000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 0.33 | 0.31 | 0.34 | -0.10 | -23.26% | 134 | 1,514 | 21.00% |
| VZ241018P00036000 | 2024-05-06 12:05PM EDT | 2024-10-18 | 1.02 | 0.92 | 1.16 | -0.11 | -9.73% | 322 | 1,235 | 24.49% |
© 2024 Yahoo. All rights reserved.