Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240719C00020000 | 2023-12-01 1:27PM EDT | 20.00 | 18.60 | 17.60 | 18.25 | 0.00 | - | 2 | 2 | 0.00% |
| VZ240719C00021000 | 2023-11-22 4:23PM EDT | 21.00 | 16.45 | 15.50 | 17.40 | 0.00 | - | - | 2 | 0.00% |
| VZ240719C00029000 | 2024-04-08 2:35PM EDT | 29.00 | 12.90 | 9.85 | 12.30 | 0.00 | - | 35 | 0 | 51.12% |
| VZ240719C00030000 | 2024-04-23 2:25PM EDT | 30.00 | 10.21 | 9.20 | 11.95 | 0.00 | - | 15 | 112 | 60.64% |
| VZ240719C00031000 | 2024-04-08 2:22PM EDT | 31.00 | 10.95 | 8.15 | 10.10 | 0.00 | - | 5 | 0 | 66.94% |
| VZ240719C00032000 | 2024-04-23 9:41AM EDT | 32.00 | 7.70 | 7.25 | 8.80 | 0.00 | - | 2 | 263 | 55.52% |
| VZ240719C00033000 | 2024-04-24 10:50AM EDT | 33.00 | 6.45 | 6.35 | 7.70 | 0.00 | - | 26 | 35 | 48.44% |
| VZ240719C00034000 | 2024-04-16 9:41AM EDT | 34.00 | 6.50 | 4.95 | 6.75 | 0.00 | - | 2 | 239 | 44.43% |
| VZ240719C00035000 | 2024-04-24 1:47PM EDT | 35.00 | 4.85 | 3.95 | 6.50 | 0.00 | - | 2 | 155 | 51.95% |
| VZ240719C00036000 | 2024-04-25 12:06PM EDT | 36.00 | 4.10 | 3.90 | 4.35 | +0.25 | +6.49% | 3 | 737 | 27.54% |
| VZ240719C00037000 | 2024-04-26 3:06PM EDT | 37.00 | 3.48 | 3.35 | 3.45 | +0.33 | +10.48% | 14 | 943 | 24.56% |
| VZ240719C00038000 | 2024-04-26 11:45AM EDT | 38.00 | 2.80 | 1.96 | 2.76 | +0.51 | +22.27% | 3 | 1,889 | 24.17% |
| VZ240719C00039000 | 2024-04-26 3:59PM EDT | 39.00 | 1.94 | 1.80 | 1.95 | +0.24 | +14.12% | 124 | 2,242 | 21.07% |
| VZ240719C00040000 | 2024-04-26 2:46PM EDT | 40.00 | 1.36 | 1.34 | 1.36 | +0.22 | +19.30% | 556 | 4,851 | 19.87% |
| VZ240719C00041000 | 2024-04-26 3:14PM EDT | 41.00 | 0.93 | 0.87 | 0.90 | +0.20 | +27.40% | 263 | 5,761 | 18.99% |
| VZ240719C00042000 | 2024-04-26 3:59PM EDT | 42.00 | 0.55 | 0.51 | 0.56 | +0.11 | +25.00% | 288 | 5,671 | 18.31% |
| VZ240719C00043000 | 2024-04-26 3:39PM EDT | 43.00 | 0.34 | 0.30 | 0.33 | +0.08 | +30.77% | 1,129 | 3,114 | 17.82% |
| VZ240719C00044000 | 2024-04-26 3:39PM EDT | 44.00 | 0.19 | 0.17 | 0.20 | +0.04 | +26.67% | 41 | 4,109 | 17.92% |
| VZ240719C00045000 | 2024-04-26 3:40PM EDT | 45.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 17 | 3,802 | 18.07% |
| VZ240719C00050000 | 2024-04-26 2:36PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 5 | 2,772 | 22.66% |
| VZ240719C00055000 | 2024-04-26 3:19PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,539 | 28.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240719P00020000 | 2024-04-16 12:34PM EDT | 20.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 94 | 61.72% |
| VZ240719P00021000 | 2023-12-11 11:42AM EDT | 21.00 | 0.08 | 0.00 | 2.17 | 0.00 | - | - | 1 | 119.53% |
| VZ240719P00022000 | 2024-01-31 1:05PM EDT | 22.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 20 | 13 | 64.65% |
| VZ240719P00023000 | 2024-01-19 3:24PM EDT | 23.00 | 0.06 | 0.01 | 1.31 | 0.00 | - | 50 | 26 | 91.11% |
| VZ240719P00024000 | 2024-01-19 3:30PM EDT | 24.00 | 0.07 | 0.01 | 1.32 | 0.00 | - | 48 | 55 | 85.55% |
| VZ240719P00025000 | 2024-04-12 12:27PM EDT | 25.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 123 | 78.96% |
| VZ240719P00028000 | 2024-04-24 12:28PM EDT | 28.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 4 | 210 | 63.72% |
| VZ240719P00029000 | 2024-04-25 3:45PM EDT | 29.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 270 | 42.29% |
| VZ240719P00030000 | 2024-04-24 2:57PM EDT | 30.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 70 | 424 | 39.84% |
| VZ240719P00031000 | 2024-04-24 2:56PM EDT | 31.00 | 0.07 | 0.02 | 0.24 | 0.00 | - | 110 | 288 | 37.31% |
| VZ240719P00032000 | 2024-04-25 12:58PM EDT | 32.00 | 0.11 | 0.03 | 0.11 | 0.00 | - | 2 | 232 | 27.93% |
| VZ240719P00033000 | 2024-04-25 1:21PM EDT | 33.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 2 | 321 | 25.20% |
| VZ240719P00034000 | 2024-04-26 1:42PM EDT | 34.00 | 0.14 | 0.14 | 0.16 | -0.07 | -33.33% | 31 | 1,324 | 23.44% |
| VZ240719P00035000 | 2024-04-26 3:41PM EDT | 35.00 | 0.21 | 0.21 | 0.23 | -0.06 | -22.22% | 44 | 4,232 | 22.12% |
| VZ240719P00036000 | 2024-04-26 11:32AM EDT | 36.00 | 0.33 | 0.32 | 0.34 | -0.10 | -23.26% | 54 | 1,590 | 21.05% |
| VZ240719P00037000 | 2024-04-26 3:45PM EDT | 37.00 | 0.48 | 0.48 | 0.52 | -0.13 | -21.31% | 215 | 5,815 | 20.36% |
| VZ240719P00038000 | 2024-04-26 3:59PM EDT | 38.00 | 0.78 | 0.75 | 0.78 | -0.12 | -13.33% | 166 | 6,588 | 19.78% |
| VZ240719P00039000 | 2024-04-26 3:53PM EDT | 39.00 | 1.08 | 1.11 | 1.15 | -0.20 | -15.62% | 753 | 6,988 | 19.48% |
| VZ240719P00040000 | 2024-04-26 3:53PM EDT | 40.00 | 1.57 | 1.62 | 1.64 | -0.23 | -12.78% | 172 | 5,621 | 19.36% |
| VZ240719P00041000 | 2024-04-26 2:52PM EDT | 41.00 | 2.15 | 2.17 | 2.49 | -0.53 | -19.78% | 23 | 1,963 | 22.71% |
| VZ240719P00042000 | 2024-04-26 3:43PM EDT | 42.00 | 2.85 | 2.75 | 2.99 | -0.35 | -10.94% | 25 | 672 | 20.02% |
| VZ240719P00043000 | 2024-04-26 12:37PM EDT | 43.00 | 3.55 | 3.65 | 4.55 | -0.40 | -10.13% | 1 | 950 | 32.35% |
| VZ240719P00044000 | 2024-04-25 1:42PM EDT | 44.00 | 5.05 | 3.80 | 6.35 | 0.00 | - | 21 | 636 | 47.68% |
| VZ240719P00045000 | 2024-04-24 3:24PM EDT | 45.00 | 5.60 | 5.05 | 5.90 | 0.00 | - | 24 | 226 | 28.93% |
| VZ240719P00050000 | 2024-04-24 3:29PM EDT | 50.00 | 10.35 | 9.65 | 11.30 | -0.15 | -1.43% | 1 | 20 | 50.59% |
| VZ240719P00055000 | 2024-04-26 11:52AM EDT | 55.00 | 15.10 | 14.40 | 16.30 | -0.20 | -1.31% | 8 | 5 | 62.62% |
© 2024 Yahoo. All rights reserved.