Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920C00020000 | 2024-03-28 1:02PM EDT | 20.00 | 22.00 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 51.95% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 25.00 | 15.75 | 13.60 | 16.05 | 0.00 | - | 1 | 2 | 50.78% |
| VZ240920C00028000 | 2024-04-22 12:36PM EDT | 28.00 | 11.40 | 10.80 | 12.75 | 0.00 | - | 2 | 2 | 60.99% |
| VZ240920C00030000 | 2024-04-25 10:20AM EDT | 30.00 | 9.50 | 8.75 | 10.55 | 0.00 | - | 1 | 53 | 48.98% |
| VZ240920C00033000 | 2024-04-30 9:54AM EDT | 33.00 | 7.00 | 6.25 | 7.70 | -0.06 | -0.85% | 1 | 40 | 39.43% |
| VZ240920C00035000 | 2024-04-29 3:37PM EDT | 35.00 | 5.70 | 5.15 | 5.30 | 0.00 | - | 2 | 349 | 26.07% |
| VZ240920C00037000 | 2024-04-26 1:39PM EDT | 37.00 | 3.85 | 3.40 | 3.70 | 0.00 | - | 5 | 3,155 | 23.46% |
| VZ240920C00040000 | 2024-04-30 11:59AM EDT | 40.00 | 1.87 | 1.81 | 1.83 | -0.31 | -14.22% | 110 | 3,784 | 20.92% |
| VZ240920C00042000 | 2024-04-30 3:08PM EDT | 42.00 | 1.03 | 0.99 | 1.02 | -0.22 | -17.60% | 434 | 6,707 | 20.00% |
| VZ240920C00045000 | 2024-04-30 3:09PM EDT | 45.00 | 0.37 | 0.33 | 0.37 | -0.08 | -17.78% | 226 | 5,398 | 19.43% |
| VZ240920C00047000 | 2024-04-30 2:41PM EDT | 47.00 | 0.17 | 0.13 | 0.19 | -0.06 | -26.09% | 16 | 5,696 | 19.73% |
| VZ240920C00050000 | 2024-04-29 11:43AM EDT | 50.00 | 0.08 | 0.06 | 0.13 | -0.02 | -20.00% | 5 | 1,456 | 22.80% |
| VZ240920C00055000 | 2024-04-25 11:47AM EDT | 55.00 | 0.06 | 0.02 | 0.09 | +0.04 | +200.00% | 5 | 3,970 | 27.83% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920P00020000 | 2024-04-29 11:13AM EDT | 20.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 115 | 53.71% |
| VZ240920P00023000 | 2024-02-14 11:27AM EDT | 23.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 184 | 45.12% |
| VZ240920P00025000 | 2024-04-01 1:59PM EDT | 25.00 | 0.03 | 0.01 | 0.56 | 0.00 | - | 3 | 263 | 58.01% |
| VZ240920P00028000 | 2024-04-30 9:58AM EDT | 28.00 | 0.10 | 0.07 | 0.20 | +0.01 | +11.11% | 86 | 1,073 | 35.74% |
| VZ240920P00030000 | 2024-04-30 9:57AM EDT | 30.00 | 0.14 | 0.12 | 0.33 | +0.02 | +16.67% | 42 | 1,951 | 33.79% |
| VZ240920P00033000 | 2024-04-30 1:17PM EDT | 33.00 | 0.31 | 0.27 | 0.30 | +0.08 | +34.78% | 2 | 1,279 | 23.83% |
| VZ240920P00035000 | 2024-04-30 10:21AM EDT | 35.00 | 0.51 | 0.52 | 0.55 | +0.08 | +18.60% | 10 | 3,811 | 22.22% |
| VZ240920P00037000 | 2024-04-30 12:03PM EDT | 37.00 | 0.95 | 0.96 | 0.99 | +0.14 | +17.28% | 35 | 6,537 | 20.90% |
| VZ240920P00040000 | 2024-04-30 1:44PM EDT | 40.00 | 2.12 | 2.17 | 2.20 | +0.21 | +10.99% | 332 | 4,763 | 19.51% |
| VZ240920P00042000 | 2024-04-29 10:58AM EDT | 42.00 | 2.72 | 3.20 | 3.60 | 0.00 | - | 11 | 3,292 | 20.80% |
| VZ240920P00045000 | 2024-04-24 10:44AM EDT | 45.00 | 6.18 | 4.75 | 5.90 | 0.00 | - | 34 | 556 | 19.80% |
| VZ240920P00047000 | 2024-04-11 11:33AM EDT | 47.00 | 7.15 | 6.60 | 8.75 | 0.00 | - | 23 | 576 | 36.28% |
| VZ240920P00050000 | 2024-04-29 11:32AM EDT | 50.00 | 9.55 | 9.40 | 11.75 | 0.00 | - | 1 | 17 | 42.94% |
| VZ240920P00055000 | 2024-03-13 1:34PM EDT | 55.00 | 15.05 | 15.15 | 15.45 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.