Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:37.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00037000 | 2024-05-03 9:38AM EDT | 2024-05-10 | 0.72 | 2.20 | 2.28 | 0.00 | - | 2 | 35 | 40.04% |
| VZ240517C00037000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 2.25 | 2.10 | 2.34 | +0.25 | +12.50% | 1 | 62 | 29.98% |
| VZ240531C00037000 | 2024-05-06 11:25AM EDT | 2024-05-31 | 2.33 | 2.00 | 2.49 | -1.17 | -33.43% | 2 | 5 | 26.07% |
| VZ240607C00037000 | 2024-05-02 1:32PM EDT | 2024-06-07 | 2.34 | 2.18 | 2.57 | 0.00 | - | - | 1 | 25.54% |
| VZ240621C00037000 | 2024-05-06 10:34AM EDT | 2024-06-21 | 2.67 | 2.63 | 2.73 | +0.26 | +10.79% | 35 | 1,031 | 25.10% |
| VZ240719C00037000 | 2024-05-03 1:37PM EDT | 2024-07-19 | 2.66 | 2.85 | 2.91 | 0.00 | - | 4 | 1,093 | 23.00% |
| VZ240920C00037000 | 2024-05-06 9:54AM EDT | 2024-09-20 | 3.28 | 3.25 | 3.35 | +0.21 | +6.84% | 11 | 3,163 | 22.24% |
| VZ241018C00037000 | 2024-05-03 12:46PM EDT | 2024-10-18 | 3.25 | 3.45 | 3.55 | 0.00 | - | 11 | 496 | 22.39% |
| VZ250620C00037000 | 2024-05-02 10:01AM EDT | 2025-06-20 | 4.65 | 4.40 | 4.60 | 0.00 | - | 1 | 3,331 | 21.09% |
| VZ260116C00037000 | 2024-05-06 10:06AM EDT | 2026-01-16 | 5.05 | 3.50 | 5.15 | +0.20 | +4.12% | 6 | 2,106 | 20.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00037000 | 2024-05-06 9:58AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 121 | 30.47% |
| VZ240517P00037000 | 2024-05-06 9:36AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 4 | 1,891 | 21.88% |
| VZ240524P00037000 | 2024-05-06 10:21AM EDT | 2024-05-24 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 1 | 84 | 20.80% |
| VZ240531P00037000 | 2024-05-06 12:01PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.11 | -0.05 | -27.78% | 21 | 129 | 18.26% |
| VZ240607P00037000 | 2024-05-03 2:27PM EDT | 2024-06-07 | 0.22 | 0.14 | 0.17 | 0.00 | - | 23 | 53 | 18.65% |
| VZ240614P00037000 | 2024-05-03 10:19AM EDT | 2024-06-14 | 0.29 | 0.19 | 0.28 | 0.00 | - | 1 | 1 | 20.31% |
| VZ240621P00037000 | 2024-05-06 12:08PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.25 | -0.08 | -25.00% | 505 | 2,945 | 17.92% |
| VZ240719P00037000 | 2024-05-06 12:03PM EDT | 2024-07-19 | 0.54 | 0.53 | 0.55 | -0.11 | -16.92% | 12 | 6,041 | 19.97% |
| VZ240920P00037000 | 2024-05-06 12:07PM EDT | 2024-09-20 | 1.00 | 0.98 | 1.00 | -0.14 | -12.28% | 139 | 6,674 | 20.31% |
| VZ241018P00037000 | 2024-05-06 12:00PM EDT | 2024-10-18 | 1.31 | 1.29 | 1.34 | -0.16 | -10.88% | 189 | 1,323 | 22.14% |
| VZ250620P00037000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 2.83 | 2.54 | 2.72 | 0.00 | - | 7 | 1,944 | 23.08% |
| VZ260116P00037000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 3.75 | 3.55 | 3.80 | 0.00 | - | 1 | 1,679 | 24.41% |
© 2024 Yahoo. All rights reserved.