Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531C00025000 | 2024-04-26 11:56AM EDT | 25.00 | 15.02 | 12.00 | 15.45 | 0.00 | - | 1 | 1 | 161.33% |
| VZ240531C00030000 | 2024-04-23 10:12AM EDT | 30.00 | 10.00 | 7.40 | 10.50 | 0.00 | - | - | 2 | 114.21% |
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 33.00 | 7.10 | 6.15 | 7.55 | 0.00 | - | - | 1 | 65.28% |
| VZ240531C00036000 | 2024-04-30 12:41PM EDT | 36.00 | 3.80 | 3.20 | 5.30 | 0.00 | - | 1 | 11 | 53.71% |
| VZ240531C00037000 | 2024-04-29 10:14AM EDT | 37.00 | 3.50 | 1.89 | 3.55 | 0.00 | - | 12 | 5 | 52.44% |
| VZ240531C00038000 | 2024-04-24 11:00AM EDT | 38.00 | 1.65 | 1.51 | 2.16 | 0.00 | - | 2 | 7 | 33.59% |
| VZ240531C00039000 | 2024-05-01 3:59PM EDT | 39.00 | 1.00 | 0.89 | 1.13 | -0.24 | -19.35% | 65 | 157 | 22.95% |
| VZ240531C00040000 | 2024-05-01 3:39PM EDT | 40.00 | 0.53 | 0.39 | 0.59 | -0.16 | -23.19% | 122 | 863 | 20.66% |
| VZ240531C00041000 | 2024-05-01 3:43PM EDT | 41.00 | 0.22 | 0.20 | 0.47 | -0.11 | -33.33% | 32 | 588 | 25.15% |
| VZ240531C00042000 | 2024-05-01 3:35PM EDT | 42.00 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 261 | 1,117 | 19.14% |
| VZ240531C00043000 | 2024-05-01 2:24PM EDT | 43.00 | 0.05 | 0.01 | 1.17 | 0.00 | - | 22 | 427 | 56.40% |
| VZ240531C00044000 | 2024-05-01 9:48AM EDT | 44.00 | 0.02 | 0.01 | 0.50 | -0.02 | -50.00% | 10 | 207 | 43.65% |
| VZ240531C00045000 | 2024-04-24 2:50PM EDT | 45.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 170 | 71 | 23.44% |
| VZ240531C00046000 | 2024-04-15 12:33PM EDT | 46.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 26.56% |
| VZ240531C00047000 | 2024-04-19 12:05PM EDT | 47.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 50 | 31 | 29.30% |
| VZ240531C00048000 | 2024-04-24 12:34PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 109 | 32.03% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531P00032000 | 2024-04-23 1:34PM EDT | 32.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 7 | 16 | 88.33% |
| VZ240531P00034000 | 2024-04-26 2:22PM EDT | 34.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 200 | 65 | 36.33% |
| VZ240531P00035000 | 2024-04-24 1:45PM EDT | 35.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | - | 1 | 35.45% |
| VZ240531P00036000 | 2024-04-30 3:39PM EDT | 36.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 1 | 137 | 22.17% |
| VZ240531P00037000 | 2024-05-01 3:42PM EDT | 37.00 | 0.15 | 0.02 | 0.18 | +0.02 | +15.38% | 21 | 88 | 20.02% |
| VZ240531P00038000 | 2024-05-01 3:43PM EDT | 38.00 | 0.32 | 0.25 | 0.75 | +0.10 | +45.45% | 25 | 425 | 28.57% |
| VZ240531P00039000 | 2024-05-01 3:56PM EDT | 39.00 | 0.63 | 0.60 | 1.00 | +0.10 | +18.87% | 119 | 469 | 24.56% |
| VZ240531P00040000 | 2024-05-01 9:40AM EDT | 40.00 | 1.01 | 1.07 | 1.39 | +0.05 | +5.21% | 2 | 91 | 20.66% |
| VZ240531P00041000 | 2024-05-01 9:55AM EDT | 41.00 | 1.81 | 1.48 | 2.26 | +0.24 | +15.29% | 1 | 22 | 24.90% |
| VZ240531P00042000 | 2024-05-01 11:58AM EDT | 42.00 | 2.40 | 1.46 | 4.75 | -0.26 | -9.77% | 6 | 201 | 68.07% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 45.00 | 4.75 | 4.80 | 6.00 | 0.00 | - | 20 | 0 | 36.91% |
| VZ240531P00047000 | 2024-05-01 1:24PM EDT | 47.00 | 7.55 | 5.70 | 8.00 | +0.70 | +10.22% | 1 | 1 | 45.02% |
| VZ240531P00050000 | 2024-04-29 10:00AM EDT | 50.00 | 9.15 | 8.70 | 12.05 | 0.00 | - | 1 | 1 | 95.95% |
© 2024 Yahoo. All rights reserved.