Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00024000 | 2024-03-18 11:08AM EDT | 24.00 | 15.47 | 14.55 | 17.05 | 0.00 | - | - | 0 | 118.75% |
| VZ240517C00030000 | 2024-04-22 9:47AM EDT | 30.00 | 10.25 | 9.20 | 10.10 | 0.00 | - | 4 | 20 | 97.66% |
| VZ240517C00032000 | 2024-04-08 2:35PM EDT | 32.00 | 9.70 | 7.40 | 9.90 | 0.00 | - | 90 | 0 | 107.32% |
| VZ240517C00033000 | 2024-04-10 3:40PM EDT | 33.00 | 7.65 | 5.00 | 8.50 | 0.00 | - | 1 | 1 | 129.69% |
| VZ240517C00035000 | 2024-04-26 9:44AM EDT | 35.00 | 4.60 | 2.96 | 4.95 | +0.80 | +21.05% | 1 | 63 | 47.56% |
| VZ240517C00036000 | 2024-04-26 9:44AM EDT | 36.00 | 3.60 | 2.74 | 5.45 | +0.30 | +9.09% | 1 | 10 | 93.26% |
| VZ240517C00037000 | 2024-04-25 1:49PM EDT | 37.00 | 2.52 | 2.71 | 3.85 | 0.00 | - | 88 | 61 | 63.28% |
| VZ240517C00038000 | 2024-04-24 9:39AM EDT | 38.00 | 1.71 | 1.64 | 2.35 | 0.00 | - | 1 | 368 | 37.11% |
| VZ240517C00039000 | 2024-04-26 3:36PM EDT | 39.00 | 1.21 | 1.13 | 1.20 | +0.30 | +32.97% | 120 | 1,046 | 22.17% |
| VZ240517C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.58 | 0.56 | 0.59 | +0.16 | +38.10% | 396 | 3,957 | 19.87% |
| VZ240517C00041000 | 2024-04-26 3:47PM EDT | 41.00 | 0.21 | 0.21 | 0.23 | +0.03 | +16.67% | 244 | 7,283 | 18.60% |
| VZ240517C00042000 | 2024-04-26 3:59PM EDT | 42.00 | 0.10 | 0.06 | 0.08 | +0.04 | +66.67% | 364 | 16,934 | 18.56% |
| VZ240517C00043000 | 2024-04-26 3:19PM EDT | 43.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 3,164 | 9,587 | 21.68% |
| VZ240517C00044000 | 2024-04-26 2:42PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 2,603 | 23.83% |
| VZ240517C00045000 | 2024-04-26 3:47PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 145 | 2,818 | 26.56% |
| VZ240517C00046000 | 2024-04-26 9:57AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,347 | 30.08% |
| VZ240517C00047000 | 2024-04-23 12:38PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 330 | 33.99% |
| VZ240517C00048000 | 2024-04-19 12:44PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 209 | 37.50% |
| VZ240517C00050000 | 2024-04-24 9:38AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 132 | 44.14% |
| VZ240517C00055000 | 2024-04-11 3:59PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 54.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00020000 | 2024-03-18 9:58AM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 112.50% |
| VZ240517P00024000 | 2024-03-18 11:08AM EDT | 24.00 | 0.08 | 0.00 | 0.69 | 0.00 | - | - | 1 | 147.85% |
| VZ240517P00030000 | 2024-04-15 12:05PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 94.63% |
| VZ240517P00032000 | 2024-04-22 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 82 | 55.08% |
| VZ240517P00033000 | 2024-04-19 12:22PM EDT | 33.00 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 1 | 367 | 50.98% |
| VZ240517P00034000 | 2024-04-23 10:09AM EDT | 34.00 | 0.28 | 0.00 | 0.58 | 0.00 | - | 1 | 2,852 | 56.45% |
| VZ240517P00035000 | 2024-04-26 1:58PM EDT | 35.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 202 | 673 | 32.62% |
| VZ240517P00036000 | 2024-04-26 12:07PM EDT | 36.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 1,416 | 25.59% |
| VZ240517P00037000 | 2024-04-26 3:57PM EDT | 37.00 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 42 | 1,775 | 21.29% |
| VZ240517P00038000 | 2024-04-26 3:38PM EDT | 38.00 | 0.13 | 0.13 | 0.16 | -0.10 | -43.48% | 33 | 4,316 | 19.34% |
| VZ240517P00039000 | 2024-04-26 3:59PM EDT | 39.00 | 0.34 | 0.34 | 0.37 | -0.20 | -37.04% | 568 | 4,990 | 17.82% |
| VZ240517P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.74 | 0.76 | 0.78 | -0.31 | -29.52% | 511 | 5,768 | 16.31% |
| VZ240517P00041000 | 2024-04-26 3:24PM EDT | 41.00 | 1.35 | 1.40 | 1.48 | -0.43 | -24.16% | 87 | 2,397 | 16.02% |
| VZ240517P00042000 | 2024-04-26 12:31PM EDT | 42.00 | 2.19 | 1.78 | 3.85 | -0.64 | -22.61% | 8 | 1,079 | 66.21% |
| VZ240517P00043000 | 2024-04-26 12:23PM EDT | 43.00 | 3.15 | 3.15 | 4.10 | -0.55 | -14.86% | 1 | 137 | 52.44% |
| VZ240517P00044000 | 2024-04-24 9:42AM EDT | 44.00 | 4.70 | 3.50 | 5.90 | 0.00 | - | 1 | 0 | 84.67% |
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 45.00 | 5.15 | 5.25 | 5.55 | -0.55 | -9.65% | 3 | 3 | 43.85% |
| VZ240517P00046000 | 2024-04-05 3:59PM EDT | 46.00 | 4.55 | 4.55 | 7.35 | 0.00 | - | 2 | 2 | 81.79% |
| VZ240517P00047000 | 2024-04-02 3:45PM EDT | 47.00 | 5.05 | 6.20 | 7.70 | 0.00 | - | - | 0 | 62.21% |
| VZ240517P00050000 | 2024-04-22 10:51AM EDT | 50.00 | 10.80 | 8.35 | 10.95 | 0.00 | - | 1 | 0 | 89.36% |
| VZ240517P00055000 | 2024-04-22 3:47PM EDT | 55.00 | 16.40 | 13.95 | 16.30 | 0.00 | - | 5 | 0 | 128.32% |
© 2024 Yahoo. All rights reserved.