Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241018C00023000 | 2024-04-08 2:22PM EDT | 23.00 | 19.00 | 15.50 | 18.55 | 0.00 | - | 5 | 0 | 53.61% |
| VZ241018C00025000 | 2024-04-18 3:02PM EDT | 25.00 | 15.25 | 13.40 | 16.65 | 0.00 | - | 1 | 1 | 80.91% |
| VZ241018C00030000 | 2024-04-24 10:31AM EDT | 30.00 | 9.48 | 8.90 | 11.25 | 0.00 | - | 3 | 4 | 52.54% |
| VZ241018C00032000 | 2024-03-11 2:18PM EDT | 32.00 | 8.34 | 8.05 | 10.90 | 0.00 | - | 15 | 0 | 64.92% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 33.00 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 63.11% |
| VZ241018C00034000 | 2024-04-22 3:59PM EDT | 34.00 | 5.50 | 6.20 | 6.40 | 0.00 | - | 2 | 46 | 26.12% |
| VZ241018C00035000 | 2024-04-24 10:20AM EDT | 35.00 | 4.96 | 5.10 | 5.70 | 0.00 | - | 1 | 403 | 26.78% |
| VZ241018C00036000 | 2024-04-23 10:45AM EDT | 36.00 | 4.79 | 4.30 | 5.35 | 0.00 | - | 5 | 88 | 30.54% |
| VZ241018C00037000 | 2024-04-22 12:36PM EDT | 37.00 | 3.60 | 3.60 | 4.50 | 0.00 | - | 8 | 482 | 28.16% |
| VZ241018C00038000 | 2024-04-24 10:05AM EDT | 38.00 | 3.25 | 2.94 | 3.30 | +0.48 | +17.33% | 3 | 301 | 22.12% |
| VZ241018C00039000 | 2024-04-25 10:00AM EDT | 39.00 | 2.38 | 2.30 | 2.66 | 0.00 | - | 10 | 442 | 21.27% |
| VZ241018C00040000 | 2024-04-26 3:43PM EDT | 40.00 | 2.14 | 2.05 | 2.10 | +0.26 | +13.83% | 72 | 1,079 | 20.57% |
| VZ241018C00041000 | 2024-04-26 3:08PM EDT | 41.00 | 1.67 | 1.57 | 1.63 | +0.24 | +16.78% | 4 | 5,258 | 20.07% |
| VZ241018C00042000 | 2024-04-26 3:07PM EDT | 42.00 | 1.26 | 1.18 | 1.23 | +0.17 | +15.60% | 38 | 954 | 19.56% |
| VZ241018C00043000 | 2024-04-26 3:02PM EDT | 43.00 | 0.93 | 0.79 | 0.92 | +0.12 | +14.81% | 67 | 1,186 | 19.26% |
| VZ241018C00044000 | 2024-04-26 3:53PM EDT | 44.00 | 0.69 | 0.63 | 0.68 | +0.12 | +21.05% | 25 | 910 | 19.09% |
| VZ241018C00045000 | 2024-04-26 1:15PM EDT | 45.00 | 0.51 | 0.45 | 0.50 | +0.09 | +21.43% | 37 | 835 | 19.02% |
| VZ241018C00046000 | 2024-04-26 2:20PM EDT | 46.00 | 0.35 | 0.15 | 0.38 | +0.04 | +12.90% | 15 | 1,147 | 19.24% |
| VZ241018C00047000 | 2024-04-25 3:18PM EDT | 47.00 | 0.23 | 0.23 | 0.27 | 0.00 | - | 33 | 296 | 19.14% |
| VZ241018C00048000 | 2024-04-26 11:10AM EDT | 48.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 21 | 748 | 19.29% |
| VZ241018C00050000 | 2024-04-25 3:51PM EDT | 50.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | 24 | 487 | 20.02% |
| VZ241018C00055000 | 2024-04-26 2:47PM EDT | 55.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 11 | 1,845 | 23.34% |
| VZ241018C00060000 | 2024-04-25 12:18PM EDT | 60.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 200 | 1,529 | 30.18% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241018P00020000 | 2024-04-16 12:59PM EDT | 20.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 7 | 8 | 52.93% |
| VZ241018P00024000 | 2024-03-21 12:32PM EDT | 24.00 | 0.01 | 0.02 | 0.46 | 0.00 | - | - | 20 | 53.81% |
| VZ241018P00025000 | 2024-04-24 3:59PM EDT | 25.00 | 0.06 | 0.02 | 0.19 | 0.00 | - | 16 | 130 | 41.02% |
| VZ241018P00030000 | 2024-04-25 10:24AM EDT | 30.00 | 0.22 | 0.18 | 0.20 | 0.00 | - | 1 | 274 | 27.39% |
| VZ241018P00032000 | 2024-04-26 11:58AM EDT | 32.00 | 0.31 | 0.30 | 0.34 | -0.06 | -16.22% | 5 | 321 | 25.59% |
| VZ241018P00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.47 | 0.39 | 0.42 | 0.00 | - | 2 | 6,634 | 24.37% |
| VZ241018P00034000 | 2024-04-25 3:25PM EDT | 34.00 | 0.60 | 0.53 | 0.55 | 0.00 | - | 48 | 189 | 23.63% |
| VZ241018P00035000 | 2024-04-26 2:36PM EDT | 35.00 | 0.70 | 0.52 | 0.71 | -0.12 | -14.63% | 19 | 1,024 | 22.85% |
| VZ241018P00036000 | 2024-04-26 1:45PM EDT | 36.00 | 0.91 | 0.90 | 0.93 | -0.14 | -13.33% | 6 | 758 | 22.32% |
| VZ241018P00037000 | 2024-04-26 2:56PM EDT | 37.00 | 1.15 | 1.17 | 1.23 | -0.21 | -15.44% | 13 | 698 | 22.10% |
| VZ241018P00038000 | 2024-04-26 3:17PM EDT | 38.00 | 1.48 | 1.48 | 1.55 | -0.19 | -11.38% | 93 | 814 | 21.46% |
| VZ241018P00039000 | 2024-04-26 3:59PM EDT | 39.00 | 1.92 | 1.83 | 1.97 | -0.28 | -12.73% | 334 | 184 | 21.19% |
| VZ241018P00040000 | 2024-04-26 3:44PM EDT | 40.00 | 2.39 | 2.39 | 2.52 | -0.21 | -8.08% | 43 | 348 | 21.51% |
| VZ241018P00041000 | 2024-04-25 10:09AM EDT | 41.00 | 3.35 | 2.94 | 3.90 | 0.00 | - | 1 | 317 | 28.83% |
| VZ241018P00042000 | 2024-04-25 10:06AM EDT | 42.00 | 4.00 | 3.55 | 3.65 | 0.00 | - | 1 | 179 | 20.53% |
| VZ241018P00043000 | 2024-04-23 9:54AM EDT | 43.00 | 4.25 | 4.25 | 4.35 | 0.00 | - | 102 | 820 | 20.44% |
| VZ241018P00044000 | 2024-04-22 11:37AM EDT | 44.00 | 5.70 | 5.00 | 5.10 | 0.00 | - | 130 | 418 | 20.26% |
| VZ241018P00045000 | 2024-04-26 2:38PM EDT | 45.00 | 5.83 | 5.80 | 6.65 | -0.32 | -5.20% | 1 | 1,059 | 28.71% |
| VZ241018P00046000 | 2024-04-22 10:24AM EDT | 46.00 | 7.35 | 6.65 | 6.80 | 0.00 | - | 1 | 345 | 20.80% |
| VZ241018P00047000 | 2024-04-11 1:04PM EDT | 47.00 | 7.20 | 6.80 | 8.15 | 0.00 | - | 1 | 73 | 27.47% |
| VZ241018P00048000 | 2024-04-12 10:37AM EDT | 48.00 | 8.25 | 7.80 | 9.20 | 0.00 | - | 4 | 252 | 30.10% |
| VZ241018P00050000 | 2024-04-22 10:28AM EDT | 50.00 | 11.20 | 9.20 | 11.50 | 0.00 | - | 1 | 14 | 37.67% |
© 2024 Yahoo. All rights reserved.