Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240705C00025000 | 2024-06-28 2:12PM EDT | 25.00 | 16.42 | 14.10 | 18.35 | +1.51 | +10.13% | 10 | 7 | 432.23% |
| VZ240705C00029000 | 2024-06-18 12:09PM EDT | 29.00 | 11.28 | 10.10 | 14.35 | 0.00 | - | - | 10 | 340.04% |
| VZ240705C00030000 | 2024-06-26 10:08AM EDT | 30.00 | 11.05 | 9.10 | 13.35 | 0.00 | - | 5 | 13 | 318.65% |
| VZ240705C00032000 | 2024-06-26 10:08AM EDT | 32.00 | 9.05 | 7.15 | 11.35 | 0.00 | - | 2 | 3 | 75.00% |
| VZ240705C00034000 | 2024-06-26 10:15AM EDT | 34.00 | 7.05 | 5.35 | 9.15 | 0.00 | - | 4 | 6 | 59.38% |
| VZ240705C00036000 | 2024-06-13 10:56AM EDT | 36.00 | 3.90 | 3.10 | 7.35 | 0.00 | - | 1 | 1 | 198.83% |
| VZ240705C00037000 | 2024-06-20 9:45AM EDT | 37.00 | 3.30 | 2.35 | 6.40 | 0.00 | - | 2 | 2 | 58.79% |
| VZ240705C00038000 | 2024-06-26 11:30AM EDT | 38.00 | 3.30 | 2.18 | 5.40 | +0.23 | +7.49% | 1 | 78 | 77.83% |
| VZ240705C00038500 | 2024-06-27 9:49AM EDT | 38.50 | 2.47 | 1.60 | 4.90 | 0.00 | - | 2 | 40 | 68.07% |
| VZ240705C00039000 | 2024-06-28 1:28PM EDT | 39.00 | 2.50 | 0.26 | 2.70 | +0.65 | +35.14% | 29 | 96 | 57.81% |
| VZ240705C00039500 | 2024-06-28 11:41AM EDT | 39.50 | 2.00 | 0.47 | 3.90 | +0.77 | +62.60% | 8 | 32 | 132.42% |
| VZ240705C00040000 | 2024-06-28 3:51PM EDT | 40.00 | 1.30 | 1.23 | 1.47 | +0.51 | +64.56% | 204 | 730 | 30.18% |
| VZ240705C00040500 | 2024-06-28 3:47PM EDT | 40.50 | 0.87 | 0.77 | 1.00 | +0.32 | +58.18% | 304 | 602 | 24.51% |
| VZ240705C00041000 | 2024-06-28 3:55PM EDT | 41.00 | 0.46 | 0.48 | 0.51 | +0.15 | +48.39% | 1,592 | 1,642 | 16.60% |
| VZ240705C00041500 | 2024-06-28 3:59PM EDT | 41.50 | 0.20 | 0.22 | 0.24 | +0.09 | +81.82% | 2,931 | 3,514 | 15.53% |
| VZ240705C00042000 | 2024-06-28 3:59PM EDT | 42.00 | 0.09 | 0.06 | 0.10 | +0.04 | +80.00% | 3,900 | 5,131 | 15.63% |
| VZ240705C00042500 | 2024-06-28 3:46PM EDT | 42.50 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 362 | 217 | 17.38% |
| VZ240705C00043000 | 2024-06-28 12:45PM EDT | 43.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 103 | 5,335 | 19.53% |
| VZ240705C00043500 | 2024-06-27 2:57PM EDT | 43.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 104 | 23.63% |
| VZ240705C00044000 | 2024-06-28 10:56AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 258 | 25.78% |
| VZ240705C00044500 | 2024-06-27 2:51PM EDT | 44.50 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 151 | 37.50% |
| VZ240705C00045000 | 2024-06-27 2:13PM EDT | 45.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 9 | 387 | 51.95% |
| VZ240705C00045500 | 2024-06-28 3:57PM EDT | 45.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 69 | 142 | 38.67% |
| VZ240705C00046000 | 2024-06-28 12:45PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 319 | 386 | 39.45% |
| VZ240705C00047000 | 2024-06-26 10:04AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,220 | 41.41% |
| VZ240705C00048000 | 2024-06-24 10:50AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 254 | 51.56% |
| VZ240705C00049000 | 2024-06-25 11:26AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 428 | 53.13% |
| VZ240705C00050000 | 2024-06-17 1:22PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 27 | 57.81% |
| VZ240705C00051000 | 2024-06-21 2:13PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 253 | 62.50% |
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 | 1.22 | 0.00 | - | - | 20 | 169.92% |
| VZ240705P00033000 | 2024-05-30 2:54PM EDT | 33.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 103 | 101 | 157.03% |
| VZ240705P00034000 | 2024-06-27 11:39AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 365 | 59.38% |
| VZ240705P00034500 | 2024-06-27 2:35PM EDT | 34.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 233 | 493 | 134.77% |
| VZ240705P00035000 | 2024-06-27 2:36PM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 337 | 549 | 106.54% |
| VZ240705P00035500 | 2024-06-27 2:51PM EDT | 35.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 156 | 156 | 120.02% |
| VZ240705P00036000 | 2024-06-28 9:52AM EDT | 36.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 35 | 175 | 112.70% |
| VZ240705P00036500 | 2024-06-20 2:07PM EDT | 36.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | - | 20 | 62.50% |
| VZ240705P00037000 | 2024-06-28 12:46PM EDT | 37.00 | 0.01 | 0.00 | 0.30 | -0.01 | -50.00% | 4 | 62 | 60.55% |
| VZ240705P00037500 | 2024-06-28 1:21PM EDT | 37.50 | 0.01 | 0.01 | 0.18 | -0.01 | -50.00% | 323 | 27 | 57.62% |
| VZ240705P00038000 | 2024-06-28 1:51PM EDT | 38.00 | 0.02 | 0.01 | 0.20 | -0.01 | -33.33% | 20 | 2,115 | 53.52% |
| VZ240705P00038500 | 2024-06-26 2:18PM EDT | 38.50 | 0.03 | 0.01 | 0.43 | 0.00 | - | 1 | 109 | 63.18% |
| VZ240705P00039000 | 2024-06-28 3:57PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 46 | 1,451 | 24.81% |
| VZ240705P00039500 | 2024-06-28 11:54AM EDT | 39.50 | 0.02 | 0.01 | 0.23 | -0.05 | -71.43% | 114 | 390 | 36.91% |
| VZ240705P00040000 | 2024-06-28 3:50PM EDT | 40.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 261 | 1,798 | 17.58% |
| VZ240705P00040500 | 2024-06-28 3:59PM EDT | 40.50 | 0.08 | 0.07 | 0.10 | -0.13 | -61.90% | 260 | 348 | 15.63% |
| VZ240705P00041000 | 2024-06-28 3:52PM EDT | 41.00 | 0.17 | 0.17 | 0.20 | -0.26 | -60.47% | 622 | 1,405 | 13.48% |
| VZ240705P00041500 | 2024-06-28 3:58PM EDT | 41.50 | 0.44 | 0.41 | 0.44 | -0.36 | -45.00% | 409 | 272 | 12.79% |
| VZ240705P00042000 | 2024-06-28 3:25PM EDT | 42.00 | 0.85 | 0.62 | 1.75 | -0.47 | -35.61% | 70 | 116 | 58.11% |
| VZ240705P00043000 | 2024-06-27 1:25PM EDT | 43.00 | 2.27 | 0.17 | 3.90 | 0.00 | - | 4 | 11 | 126.37% |
| VZ240705P00044000 | 2024-06-12 12:55PM EDT | 44.00 | 4.22 | 0.67 | 4.90 | 0.00 | - | 2 | 0 | 142.09% |
| VZ240705P00045000 | 2024-06-26 12:42PM EDT | 45.00 | 3.94 | 1.83 | 5.90 | 0.00 | - | 12 | 12 | 156.64% |
| VZ240705P00050000 | 2024-06-03 10:48AM EDT | 50.00 | 8.50 | 6.65 | 10.90 | 0.00 | - | 2 | 2 | 60.94% |
© 2024 Yahoo. All rights reserved.