Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00040000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.36 | 0.05 | 0.61 | +0.32 | +800.00% | 2,783 | 2,546 | 44.92% |
| VZ240517C00040000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.59 | 0.59 | 0.63 | +0.26 | +78.79% | 6,417 | 5,944 | 16.80% |
| VZ240524C00040000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.78 | 0.75 | 0.83 | +0.33 | +73.33% | 166 | 535 | 18.75% |
| VZ240531C00040000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.88 | 0.86 | 0.91 | +0.30 | +51.72% | 195 | 1,229 | 17.58% |
| VZ240607C00040000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 1.02 | 0.90 | 1.05 | +0.36 | +54.55% | 149 | 487 | 18.46% |
| VZ240614C00040000 | 2024-05-10 11:47AM EDT | 2024-06-14 | 0.95 | 1.04 | 1.31 | +0.18 | +23.38% | 61 | 113 | 21.83% |
| VZ240621C00040000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.24 | 1.23 | 1.26 | +0.34 | +37.78% | 749 | 20,316 | 19.04% |
| VZ240628C00040000 | 2024-05-10 2:46PM EDT | 2024-06-28 | 1.32 | 0.81 | 1.39 | +0.37 | +38.95% | 7 | 1 | 19.87% |
| VZ240719C00040000 | 2024-05-10 2:55PM EDT | 2024-07-19 | 1.43 | 1.32 | 1.50 | +0.28 | +24.35% | 854 | 5,061 | 18.24% |
| VZ240920C00040000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 2.11 | 1.99 | 2.13 | +0.31 | +17.22% | 175 | 4,279 | 19.80% |
| VZ241018C00040000 | 2024-05-10 2:45PM EDT | 2024-10-18 | 2.25 | 2.24 | 2.35 | +0.39 | +20.97% | 82 | 1,350 | 20.07% |
| VZ250117C00040000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 2.85 | 2.58 | 2.89 | +0.31 | +12.20% | 118 | 19,348 | 20.12% |
| VZ250620C00040000 | 2024-05-10 3:10PM EDT | 2025-06-20 | 3.54 | 3.05 | 3.65 | +0.39 | +12.38% | 1 | 7,504 | 20.37% |
| VZ260116C00040000 | 2024-05-10 3:01PM EDT | 2026-01-16 | 4.15 | 4.05 | 4.35 | +0.30 | +7.79% | 61 | 4,195 | 19.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00040000 | 2024-05-10 3:16PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 2,218 | 759 | 13.28% |
| VZ240517P00040000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.20 | -0.31 | -63.27% | 4,938 | 6,074 | 15.43% |
| VZ240524P00040000 | 2024-05-10 3:17PM EDT | 2024-05-24 | 0.32 | 0.27 | 0.33 | -0.27 | -45.76% | 82 | 187 | 15.53% |
| VZ240531P00040000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.38 | 0.32 | 0.41 | -0.30 | -44.12% | 59 | 130 | 14.94% |
| VZ240607P00040000 | 2024-05-10 3:40PM EDT | 2024-06-07 | 0.49 | 0.43 | 0.50 | -0.20 | -28.99% | 3 | 29 | 15.09% |
| VZ240614P00040000 | 2024-05-08 11:08AM EDT | 2024-06-14 | 1.00 | 0.51 | 0.60 | 0.00 | - | - | 1 | 15.58% |
| VZ240621P00040000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.62 | 0.62 | 0.64 | -0.24 | -27.91% | 877 | 10,155 | 14.99% |
| VZ240628P00040000 | 2024-05-10 2:46PM EDT | 2024-06-28 | 0.70 | 0.35 | 0.74 | -0.25 | -26.32% | 2 | 5 | 15.63% |
| VZ240719P00040000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 1.08 | 1.06 | 1.10 | -0.37 | -25.52% | 284 | 6,096 | 18.26% |
| VZ240920P00040000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 1.61 | 1.60 | 1.65 | -0.34 | -17.44% | 2,150 | 7,325 | 18.99% |
| VZ241018P00040000 | 2024-05-10 12:06PM EDT | 2024-10-18 | 2.13 | 1.81 | 2.22 | -0.18 | -7.79% | 10 | 377 | 22.63% |
| VZ250117P00040000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 2.63 | 2.51 | 2.67 | -0.37 | -12.33% | 533 | 14,908 | 21.50% |
| VZ250620P00040000 | 2024-05-10 1:17PM EDT | 2025-06-20 | 3.60 | 2.91 | 3.50 | -0.40 | -10.00% | 31 | 1,816 | 21.89% |
| VZ260116P00040000 | 2024-05-10 11:46AM EDT | 2026-01-16 | 4.60 | 3.70 | 4.60 | -0.20 | -4.17% | 2,502 | 10,419 | 23.11% |
© 2024 Yahoo. All rights reserved.