Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00030000 | 2024-04-19 2:03PM EDT | 30.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240524C00036000 | 2024-04-23 9:32AM EDT | 36.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240524C00038000 | 2024-04-29 9:45AM EDT | 38.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240524C00039000 | 2024-04-30 11:15AM EDT | 39.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240524C00040000 | 2024-04-30 12:37PM EDT | 40.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| VZ240524C00041000 | 2024-04-30 3:59PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| VZ240524C00042000 | 2024-04-30 1:27PM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| VZ240524C00043000 | 2024-04-30 1:27PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| VZ240524C00044000 | 2024-04-30 1:28PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| VZ240524C00045000 | 2024-04-30 11:12AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VZ240524C00046000 | 2024-04-29 11:37AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VZ240524C00047000 | 2024-04-29 11:05AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VZ240524C00048000 | 2024-04-16 11:34AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| VZ240524C00049000 | 2024-04-30 3:22PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VZ240524C00050000 | 2024-04-04 10:29AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00025000 | 2024-04-19 11:26AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| VZ240524P00033000 | 2024-04-26 10:14AM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ240524P00034000 | 2024-04-24 12:52PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VZ240524P00035000 | 2024-04-29 12:27PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| VZ240524P00036000 | 2024-04-29 3:48PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| VZ240524P00037000 | 2024-04-26 9:30AM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ240524P00038000 | 2024-04-30 3:59PM EDT | 38.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| VZ240524P00039000 | 2024-04-30 1:33PM EDT | 39.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| VZ240524P00040000 | 2024-04-30 11:15AM EDT | 40.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240524P00041000 | 2024-04-29 12:58PM EDT | 41.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| VZ240524P00042000 | 2024-04-26 3:40PM EDT | 42.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240524P00043000 | 2024-04-18 12:14PM EDT | 43.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240524P00044000 | 2024-04-09 9:30AM EDT | 44.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240524P00046000 | 2024-04-29 3:58PM EDT | 46.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.