Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240705C00025000 | 2024-06-12 1:21PM EDT | 25.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| VZ240705C00030000 | 2024-05-28 1:14PM EDT | 30.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| VZ240705C00034000 | 2024-06-10 1:23PM EDT | 34.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240705C00036000 | 2024-06-13 10:56AM EDT | 36.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240705C00037000 | 2024-06-07 9:34AM EDT | 37.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240705C00038000 | 2024-06-13 3:46PM EDT | 38.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| VZ240705C00039000 | 2024-06-14 1:51PM EDT | 39.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 11 | 106 | 0.00% |
| VZ240705C00040000 | 2024-06-14 1:57PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 59 | 449 | 1.56% |
| VZ240705C00041000 | 2024-06-14 3:56PM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 62 | 442 | 3.13% |
| VZ240705C00042000 | 2024-06-14 11:31AM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 4,100 | 6.25% |
| VZ240705C00043000 | 2024-06-14 3:10PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 5,319 | 12.50% |
| VZ240705C00044000 | 2024-06-14 10:00AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 227 | 12.50% |
| VZ240705C00045000 | 2024-06-14 10:00AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 284 | 12.50% |
| VZ240705C00046000 | 2024-06-14 9:59AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 267 | 12.50% |
| VZ240705C00047000 | 2024-06-13 11:40AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 12.50% |
| VZ240705C00048000 | 2024-06-11 12:06PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 25.00% |
| VZ240705C00049000 | 2024-06-06 10:07AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 210 | 25.00% |
| VZ240705C00050000 | 2024-06-06 10:08AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| VZ240705C00051000 | 2024-06-07 1:37PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240705P00032000 | 2024-05-29 2:40PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| VZ240705P00033000 | 2024-05-30 2:54PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 101 | 25.00% |
| VZ240705P00034000 | 2024-06-14 1:28PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 252 | 12.50% |
| VZ240705P00035000 | 2024-06-14 1:27PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 418 | 12.50% |
| VZ240705P00036000 | 2024-06-14 1:30PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 152 | 12.50% |
| VZ240705P00037000 | 2024-06-14 9:30AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| VZ240705P00038000 | 2024-06-14 3:25PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,002 | 1,198 | 6.25% |
| VZ240705P00039000 | 2024-06-14 3:25PM EDT | 39.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 35 | 1,286 | 3.13% |
| VZ240705P00040000 | 2024-06-14 2:07PM EDT | 40.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 17 | 402 | 0.00% |
| VZ240705P00041000 | 2024-06-14 12:31PM EDT | 41.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 19 | 235 | 0.00% |
| VZ240705P00042000 | 2024-06-12 3:45PM EDT | 42.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 35 | 28 | 0.00% |
| VZ240705P00043000 | 2024-06-11 11:39AM EDT | 43.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240705P00044000 | 2024-06-12 12:55PM EDT | 44.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240705P00045000 | 2024-06-12 3:03PM EDT | 45.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240705P00050000 | 2024-06-03 10:48AM EDT | 50.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.