Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240628C00025000 | 2024-06-25 9:37AM EDT | 25.00 | 16.25 | 14.10 | 18.00 | 0.00 | - | 10 | 25 | 633.20% |
| VZ240628C00030000 | 2024-06-25 9:49AM EDT | 30.00 | 11.35 | 9.80 | 12.25 | 0.00 | - | 30 | 49 | 379.30% |
| VZ240628C00033000 | 2024-06-04 1:53PM EDT | 33.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240628C00035000 | 2024-06-21 9:36AM EDT | 35.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240628C00036000 | 2024-05-28 2:05PM EDT | 36.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240628C00036500 | 2024-06-20 9:57AM EDT | 36.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240628C00037000 | 2024-06-13 3:41PM EDT | 37.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240628C00037500 | 2024-06-21 11:27AM EDT | 37.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240628C00038000 | 2024-06-21 11:27AM EDT | 38.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240628C00038500 | 2024-06-25 11:11AM EDT | 38.50 | 2.87 | 1.93 | 2.94 | 0.00 | - | 3 | 89 | 86.72% |
| VZ240628C00039000 | 2024-06-25 1:28PM EDT | 39.00 | 2.07 | 1.60 | 2.38 | 0.00 | - | 6 | 517 | 70.51% |
| VZ240628C00039500 | 2024-06-25 3:58PM EDT | 39.50 | 1.64 | 0.62 | 1.87 | 0.00 | - | 60 | 587 | 58.98% |
| VZ240628C00040000 | 2024-06-25 2:53PM EDT | 40.00 | 1.07 | 1.05 | 1.38 | 0.00 | - | 294 | 1,521 | 48.63% |
| VZ240628C00040500 | 2024-06-25 3:33PM EDT | 40.50 | 0.72 | 0.69 | 0.73 | 0.00 | - | 188 | 1,663 | 25.00% |
| VZ240628C00041000 | 2024-06-25 3:53PM EDT | 41.00 | 0.35 | 0.33 | 0.35 | 0.00 | - | 606 | 6,107 | 20.80% |
| VZ240628C00041500 | 2024-06-25 3:56PM EDT | 41.50 | 0.14 | 0.12 | 0.14 | 0.00 | - | 3,044 | 2,023 | 20.51% |
| VZ240628C00042000 | 2024-06-25 3:39PM EDT | 42.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 333 | 1,855 | 21.29% |
| VZ240628C00042500 | 2024-06-25 3:23PM EDT | 42.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 195 | 676 | 23.44% |
| VZ240628C00043000 | 2024-06-25 2:56PM EDT | 43.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 270 | 2,252 | 29.69% |
| VZ240628C00043500 | 2024-06-25 2:32PM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 650 | 35.16% |
| VZ240628C00044000 | 2024-06-25 10:45AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 703 | 36.72% |
| VZ240628C00044500 | 2024-06-21 11:58AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 257 | 42.19% |
| VZ240628C00045000 | 2024-06-20 2:59PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 181 | 25.00% |
| VZ240628C00045500 | 2024-06-20 11:56AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 25.00% |
| VZ240628C00046000 | 2024-06-18 3:35PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,042 | 50.00% |
| VZ240628C00047000 | 2024-06-17 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 356 | 65.63% |
| VZ240628C00048000 | 2024-06-12 3:39PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 142 | 50.00% |
| VZ240628C00049000 | 2024-06-14 11:14AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 75.00% |
| VZ240628C00050000 | 2024-06-12 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 84.38% |
| VZ240628C00055000 | 2024-06-11 11:01AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 118.75% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240628P00025000 | 2024-05-24 3:11PM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 22 | 22 | 212.50% |
| VZ240628P00030000 | 2024-05-21 10:16AM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 2 | 175.00% |
| VZ240628P00032000 | 2024-06-13 11:26AM EDT | 32.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 10 | 10 | 221.09% |
| VZ240628P00033000 | 2024-06-20 9:36AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 648 | 50.00% |
| VZ240628P00034000 | 2024-06-21 11:50AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 229 | 566 | 81.25% |
| VZ240628P00034500 | 2024-06-21 11:50AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 645 | 850 | 50.00% |
| VZ240628P00035000 | 2024-06-24 10:00AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 400 | 713 | 78.13% |
| VZ240628P00035500 | 2024-06-21 2:25PM EDT | 35.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 265 | 91.41% |
| VZ240628P00036000 | 2024-06-24 10:15AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 720 | 50.00% |
| VZ240628P00036500 | 2024-06-24 10:38AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 378 | 25.00% |
| VZ240628P00037000 | 2024-06-24 1:48PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 234 | 53.13% |
| VZ240628P00037500 | 2024-06-25 1:39PM EDT | 37.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 127 | 41 | 50.00% |
| VZ240628P00038000 | 2024-06-25 10:46AM EDT | 38.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 281 | 46.09% |
| VZ240628P00038500 | 2024-06-25 9:37AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 205 | 39.84% |
| VZ240628P00039000 | 2024-06-25 3:58PM EDT | 39.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 34 | 898 | 35.94% |
| VZ240628P00039500 | 2024-06-25 3:35PM EDT | 39.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 2,159 | 30.47% |
| VZ240628P00040000 | 2024-06-25 3:59PM EDT | 40.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 120 | 988 | 24.41% |
| VZ240628P00040500 | 2024-06-25 3:59PM EDT | 40.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 424 | 516 | 20.70% |
| VZ240628P00041000 | 2024-06-25 3:58PM EDT | 41.00 | 0.23 | 0.21 | 0.24 | 0.00 | - | 600 | 475 | 18.75% |
| VZ240628P00041500 | 2024-06-25 3:52PM EDT | 41.50 | 0.48 | 0.49 | 0.54 | 0.00 | - | 140 | 86 | 18.85% |
| VZ240628P00042000 | 2024-06-25 11:14AM EDT | 42.00 | 0.75 | 0.72 | 1.10 | 0.00 | - | 73 | 10 | 34.18% |
| VZ240628P00043000 | 2024-06-20 2:32PM EDT | 43.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240628P00047000 | 2024-06-25 10:18AM EDT | 47.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240628P00048000 | 2024-05-16 9:34AM EDT | 48.00 | 7.70 | 8.25 | 9.40 | 0.00 | - | 3 | 0 | 283.98% |
© 2024 Yahoo. All rights reserved.