Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419C00020000 | 2024-04-11 10:43AM EDT | 20.00 | 20.15 | 18.85 | 20.25 | 0.00 | - | 10 | 180 | 486.72% |
| VZ240419C00021000 | 2024-01-08 4:49PM EDT | 21.00 | 19.18 | 18.55 | 21.95 | 0.00 | - | 2 | 0 | 621.88% |
| VZ240419C00022000 | 2024-04-01 9:36AM EDT | 22.00 | 19.60 | 17.05 | 19.10 | 0.00 | - | 5 | 0 | 392.58% |
| VZ240419C00023000 | 2024-04-04 1:31PM EDT | 23.00 | 19.76 | 15.65 | 17.50 | 0.00 | - | 1 | 0 | 446.09% |
| VZ240419C00024000 | 2024-04-10 1:21PM EDT | 24.00 | 16.45 | 14.90 | 17.05 | 0.00 | - | 1 | 1 | 321.48% |
| VZ240419C00025000 | 2024-04-12 1:42PM EDT | 25.00 | 14.85 | 13.95 | 16.10 | 0.00 | - | 10 | 10 | 310.55% |
| VZ240419C00026000 | 2024-04-10 1:21PM EDT | 26.00 | 14.45 | 13.20 | 14.20 | 0.00 | - | 2 | 2 | 184.38% |
| VZ240419C00027000 | 2024-04-08 3:35PM EDT | 27.00 | 15.00 | 11.45 | 13.40 | 0.00 | - | 860 | 0 | 327.73% |
| VZ240419C00028000 | 2024-04-08 2:22PM EDT | 28.00 | 14.00 | 11.15 | 12.30 | 0.00 | - | 10 | 0 | 170.31% |
| VZ240419C00029000 | 2024-04-08 3:35PM EDT | 29.00 | 12.90 | 9.40 | 11.95 | 0.00 | - | 1,720 | 0 | 115.63% |
| VZ240419C00030000 | 2024-04-08 3:52PM EDT | 30.00 | 11.85 | 9.15 | 10.05 | 0.00 | - | 105 | 11 | 212.50% |
| VZ240419C00031000 | 2024-04-08 3:52PM EDT | 31.00 | 10.85 | 7.65 | 9.65 | 0.00 | - | 65 | 0 | 264.06% |
| VZ240419C00032000 | 2024-04-09 10:26AM EDT | 32.00 | 8.90 | 6.95 | 8.15 | 0.00 | - | 3 | 4 | 187.11% |
| VZ240419C00033000 | 2024-04-08 2:34PM EDT | 33.00 | 9.00 | 5.50 | 7.50 | 0.00 | - | 75 | 0 | 204.30% |
| VZ240419C00034000 | 2024-04-08 3:35PM EDT | 34.00 | 7.85 | 4.80 | 5.85 | 0.00 | - | 6,958 | 3 | 110.74% |
| VZ240419C00035000 | 2024-04-08 3:44PM EDT | 35.00 | 6.87 | 4.10 | 5.45 | 0.00 | - | 45,140 | 3 | 82.81% |
| VZ240419C00035500 | 2024-03-19 10:52AM EDT | 35.50 | 4.50 | 2.72 | 4.90 | 0.00 | - | 7 | 0 | 141.80% |
| VZ240419C00036000 | 2024-04-16 2:10PM EDT | 36.00 | 3.80 | 3.55 | 3.90 | -0.27 | -6.63% | 2 | 181 | 58.59% |
| VZ240419C00037000 | 2024-04-12 3:09PM EDT | 37.00 | 2.76 | 2.46 | 2.97 | 0.00 | - | 3 | 39 | 74.22% |
| VZ240419C00037500 | 2024-04-08 2:35PM EDT | 37.50 | 4.40 | 1.98 | 2.59 | 0.00 | - | 35 | 0 | 75.00% |
| VZ240419C00038000 | 2024-04-16 12:28PM EDT | 38.00 | 1.85 | 1.63 | 1.78 | -0.27 | -12.74% | 3 | 53 | 38.09% |
| VZ240419C00038500 | 2024-04-16 11:21AM EDT | 38.50 | 1.25 | 1.24 | 1.29 | -0.25 | -16.67% | 15 | 28 | 30.86% |
| VZ240419C00039000 | 2024-04-16 11:16AM EDT | 39.00 | 0.88 | 0.80 | 0.84 | -0.19 | -17.76% | 9 | 618 | 25.78% |
| VZ240419C00039500 | 2024-04-16 1:32PM EDT | 39.50 | 0.44 | 0.44 | 0.48 | -0.38 | -46.34% | 967 | 272 | 23.63% |
| VZ240419C00040000 | 2024-04-16 2:11PM EDT | 40.00 | 0.25 | 0.21 | 0.23 | -0.23 | -47.92% | 1,144 | 2,176 | 22.36% |
| VZ240419C00040500 | 2024-04-16 1:30PM EDT | 40.50 | 0.09 | 0.08 | 0.11 | -0.16 | -64.00% | 656 | 5,289 | 23.44% |
| VZ240419C00041000 | 2024-04-16 1:51PM EDT | 41.00 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 517 | 9,246 | 24.61% |
| VZ240419C00041500 | 2024-04-16 1:49PM EDT | 41.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 168 | 5,910 | 27.74% |
| VZ240419C00042000 | 2024-04-16 1:52PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 127 | 28,462 | 30.47% |
| VZ240419C00042500 | 2024-04-16 1:48PM EDT | 42.50 | 0.01 | 0.01 | 0.13 | 0.00 | - | 52 | 1,528 | 54.69% |
| VZ240419C00043000 | 2024-04-16 11:03AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 4,645 | 36.72% |
| VZ240419C00043500 | 2024-04-12 3:17PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,346 | 40.63% |
| VZ240419C00044000 | 2024-04-15 11:14AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,067 | 45.31% |
| VZ240419C00044500 | 2024-04-11 2:18PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 190 | 50.00% |
| VZ240419C00045000 | 2024-04-16 2:07PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | +0.02 | - | 60 | 16,117 | 50.00% |
| VZ240419C00045500 | 2024-04-08 1:59PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 408 | 53.13% |
| VZ240419C00046000 | 2024-04-11 12:45PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 172 | 56.25% |
| VZ240419C00047000 | 2024-04-04 11:05AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 177 | 62.50% |
| VZ240419C00048000 | 2024-04-09 1:48PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10 | 71.88% |
| VZ240419C00049000 | 2024-03-25 10:29AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 78.13% |
| VZ240419C00050000 | 2024-04-12 10:01AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,825 | 84.38% |
| VZ240419C00055000 | 2024-03-20 10:00AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 496 | 112.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419P00020000 | 2024-04-15 10:05AM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 234 | 231.25% |
| VZ240419P00021000 | 2024-03-05 10:30AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 286 | 231.25% |
| VZ240419P00022000 | 2023-11-30 1:39PM EDT | 22.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 40 | 510 | 314.06% |
| VZ240419P00023000 | 2024-03-13 11:54AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 217 | 200.00% |
| VZ240419P00024000 | 2024-02-26 12:30PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 234 | 50.00% |
| VZ240419P00025000 | 2024-03-15 2:13PM EDT | 25.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1,554 | 219.53% |
| VZ240419P00026000 | 2024-02-02 2:24PM EDT | 26.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 9,699 | 206.25% |
| VZ240419P00027000 | 2024-02-23 11:34AM EDT | 27.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 465 | 271.48% |
| VZ240419P00028000 | 2024-04-03 2:07PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 3,373 | 134.38% |
| VZ240419P00029000 | 2024-03-18 10:51AM EDT | 29.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 4,415 | 163.28% |
| VZ240419P00030000 | 2024-04-01 3:58PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 230 | 2,854 | 137.50% |
| VZ240419P00031000 | 2024-04-04 11:47AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 309 | 3,597 | 103.13% |
| VZ240419P00032000 | 2024-04-15 9:32AM EDT | 32.00 | 0.57 | 0.00 | 0.03 | 0.00 | - | 11 | 1,681 | 92.19% |
| VZ240419P00033000 | 2024-04-16 12:36PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 4,140 | 79.69% |
| VZ240419P00034000 | 2024-04-15 3:22PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,268 | 68.75% |
| VZ240419P00034500 | 2024-04-10 2:43PM EDT | 34.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 163 | 62.50% |
| VZ240419P00035000 | 2024-04-16 11:08AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 10,271 | 50.00% |
| VZ240419P00035500 | 2024-04-16 11:57AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 57 | 392 | 48.44% |
| VZ240419P00036000 | 2024-04-16 12:16PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 5,746 | 48.44% |
| VZ240419P00036500 | 2024-04-12 3:42PM EDT | 36.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 365 | 45.70% |
| VZ240419P00037000 | 2024-04-16 11:14AM EDT | 37.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 23 | 12,640 | 39.45% |
| VZ240419P00037500 | 2024-04-12 3:36PM EDT | 37.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 24 | 505 | 35.16% |
| VZ240419P00038000 | 2024-04-16 12:40PM EDT | 38.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 25 | 11,391 | 28.71% |
| VZ240419P00038500 | 2024-04-16 1:11PM EDT | 38.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 115 | 529 | 25.59% |
| VZ240419P00039000 | 2024-04-16 1:52PM EDT | 39.00 | 0.14 | 0.12 | 0.13 | +0.02 | +16.67% | 405 | 7,741 | 22.66% |
| VZ240419P00039500 | 2024-04-16 2:11PM EDT | 39.50 | 0.23 | 0.25 | 0.27 | +0.03 | +15.00% | 620 | 1,289 | 21.09% |
| VZ240419P00040000 | 2024-04-16 1:33PM EDT | 40.00 | 0.57 | 0.50 | 0.53 | +0.25 | +78.12% | 775 | 12,419 | 20.31% |
| VZ240419P00040500 | 2024-04-16 1:13PM EDT | 40.50 | 0.87 | 0.87 | 0.96 | +0.20 | +29.85% | 112 | 2,417 | 25.00% |
| VZ240419P00041000 | 2024-04-16 1:51PM EDT | 41.00 | 1.39 | 1.30 | 1.37 | +0.42 | +43.30% | 346 | 4,225 | 23.05% |
| VZ240419P00041500 | 2024-04-16 12:33PM EDT | 41.50 | 1.85 | 1.78 | 1.89 | +0.53 | +40.15% | 62 | 2,016 | 32.42% |
| VZ240419P00042000 | 2024-04-16 10:44AM EDT | 42.00 | 2.34 | 2.08 | 2.71 | +0.28 | +13.59% | 110 | 3,448 | 70.51% |
| VZ240419P00042500 | 2024-04-15 3:55PM EDT | 42.50 | 2.37 | 2.62 | 3.05 | +0.05 | +2.16% | 2 | 145 | 64.26% |
| VZ240419P00043000 | 2024-04-16 12:42PM EDT | 43.00 | 3.24 | 2.82 | 3.60 | +0.14 | +4.52% | 11 | 242 | 76.17% |
| VZ240419P00043500 | 2024-04-05 9:30AM EDT | 43.50 | 2.00 | 2.62 | 5.15 | 0.00 | - | 2 | 3 | 54.69% |
| VZ240419P00044000 | 2024-04-09 1:11PM EDT | 44.00 | 3.20 | 2.72 | 5.05 | 0.00 | - | 2 | 0 | 129.10% |
| VZ240419P00044500 | 2024-04-12 12:05PM EDT | 44.50 | 4.45 | 3.75 | 5.65 | 0.00 | - | 2 | 1 | 144.53% |
| VZ240419P00045000 | 2024-04-15 10:38AM EDT | 45.00 | 4.95 | 4.80 | 5.50 | 0.00 | - | 20 | 91 | 90.23% |
| VZ240419P00045500 | 2024-04-04 3:52PM EDT | 45.50 | 3.55 | 5.00 | 6.85 | 0.00 | - | 4 | 0 | 83.59% |
| VZ240419P00046000 | 2024-04-05 9:39AM EDT | 46.00 | 4.65 | 5.50 | 6.75 | 0.00 | - | 1 | 0 | 131.06% |
| VZ240419P00047000 | 2024-04-12 12:38PM EDT | 47.00 | 7.10 | 6.20 | 8.55 | 0.00 | - | 1 | 0 | 85.55% |
| VZ240419P00048000 | 2024-04-12 12:38PM EDT | 48.00 | 8.10 | 7.60 | 8.85 | 0.00 | - | 2 | 0 | 165.63% |
| VZ240419P00050000 | 2024-04-10 11:08AM EDT | 50.00 | 9.57 | 9.85 | 10.75 | 0.00 | - | 7 | 0 | 177.15% |
| VZ240419P00055000 | 2024-03-14 9:35AM EDT | 55.00 | 15.55 | 13.00 | 15.90 | 0.00 | - | 296 | 0 | 244.53% |
© 2024 Yahoo. All rights reserved.