Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419C00050000 | 2024-04-17 2:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,823 | 156.25% |
| VZ240426C00050000 | 2024-04-05 3:05PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 56.25% |
| VZ240503C00050000 | 2024-04-05 1:12PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | 50 | 93 | 55.08% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 110 | 39.84% |
| VZ240517C00050000 | 2024-04-09 11:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 111 | 42.97% |
| VZ240524C00050000 | 2024-04-04 10:29AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 190 | 95 | 12.50% |
| VZ240621C00050000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.10 | 0.00 | - | 18 | 4,221 | 30.08% |
| VZ240719C00050000 | 2024-04-18 2:51PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.10 | 0.00 | - | 210 | 2,766 | 25.10% |
| VZ240920C00050000 | 2024-04-19 10:03AM EDT | 2024-09-20 | 0.18 | 0.16 | 0.19 | +0.03 | +20.00% | 3 | 1,267 | 22.12% |
| VZ241018C00050000 | 2024-04-19 9:38AM EDT | 2024-10-18 | 0.23 | 0.21 | 0.24 | 0.00 | - | 68 | 480 | 21.51% |
| VZ250117C00050000 | 2024-04-19 11:09AM EDT | 2025-01-17 | 0.43 | 0.42 | 0.45 | +0.03 | +7.50% | 5 | 8,385 | 20.75% |
| VZ250620C00050000 | 2024-04-19 10:03AM EDT | 2025-06-20 | 0.89 | 0.82 | 0.88 | +0.05 | +5.95% | 7 | 5,438 | 20.58% |
| VZ260116C00050000 | 2024-04-18 1:47PM EDT | 2026-01-16 | 1.37 | 1.27 | 1.40 | +0.13 | +10.48% | 1 | 4,317 | 20.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419P00050000 | 2024-04-10 11:08AM EDT | 2024-04-19 | 9.57 | 9.60 | 9.85 | 0.00 | - | 7 | 0 | 165.63% |
| VZ240426P00050000 | 2024-04-12 2:37PM EDT | 2024-04-26 | 10.20 | 9.20 | 10.45 | 0.00 | - | 4 | 7 | 86.33% |
| VZ240517P00050000 | 2024-04-19 10:20AM EDT | 2024-05-17 | 9.65 | 9.65 | 9.85 | -0.45 | -4.46% | 1 | 1 | 47.36% |
| VZ240621P00050000 | 2024-04-19 12:14PM EDT | 2024-06-21 | 9.75 | 9.70 | 9.80 | -0.35 | -3.47% | 1 | 21 | 29.10% |
| VZ240719P00050000 | 2024-04-10 9:39AM EDT | 2024-07-19 | 9.90 | 9.65 | 10.00 | 0.00 | - | 2 | 14 | 31.64% |
| VZ240920P00050000 | 2024-04-11 9:36AM EDT | 2024-09-20 | 9.75 | 9.70 | 10.05 | 0.00 | - | - | 16 | 25.44% |
| VZ241018P00050000 | 2024-04-11 3:13PM EDT | 2024-10-18 | 9.80 | 9.85 | 10.20 | 0.00 | - | 7 | 14 | 25.95% |
| VZ250117P00050000 | 2024-04-15 2:08PM EDT | 2025-01-17 | 10.35 | 10.00 | 11.30 | 0.00 | - | 2 | 864 | 32.39% |
| VZ250620P00050000 | 2024-04-11 10:02AM EDT | 2025-06-20 | 10.40 | 10.30 | 12.75 | 0.00 | - | 1 | 101 | 35.34% |
| VZ260116P00050000 | 2024-04-15 2:26PM EDT | 2026-01-16 | 10.45 | 10.00 | 11.05 | 0.00 | - | 1 | 183 | 19.79% |
© 2024 Yahoo. All rights reserved.