Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:37.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00037000 | 2024-05-15 11:42AM EDT | 2024-05-17 | 3.63 | 3.45 | 4.10 | +0.08 | +2.25% | 2 | 63 | 97.66% |
| VZ240524C00037000 | 2024-05-14 2:41PM EDT | 2024-05-24 | 3.70 | 3.55 | 3.65 | 0.00 | - | 1 | 2 | 44.34% |
| VZ240531C00037000 | 2024-05-06 11:25AM EDT | 2024-05-31 | 2.33 | 3.55 | 3.65 | 0.00 | - | 12 | 5 | 33.99% |
| VZ240607C00037000 | 2024-05-10 11:33AM EDT | 2024-06-07 | 2.97 | 3.60 | 3.75 | 0.00 | - | 1 | 1 | 33.50% |
| VZ240614C00037000 | 2024-05-10 3:47PM EDT | 2024-06-14 | 3.67 | 3.65 | 3.90 | 0.00 | - | 3 | 6 | 34.77% |
| VZ240621C00037000 | 2024-05-15 11:42AM EDT | 2024-06-21 | 3.88 | 3.70 | 3.85 | +0.03 | +0.78% | 4 | 1,089 | 29.88% |
| VZ240719C00037000 | 2024-05-15 10:46AM EDT | 2024-07-19 | 4.20 | 3.85 | 3.95 | +0.25 | +6.33% | 3 | 958 | 24.95% |
| VZ240920C00037000 | 2024-05-15 10:26AM EDT | 2024-09-20 | 4.50 | 4.15 | 4.25 | +0.20 | +4.65% | 1 | 3,129 | 22.22% |
| VZ241018C00037000 | 2024-05-15 11:49AM EDT | 2024-10-18 | 4.40 | 4.30 | 4.40 | 0.00 | - | 1 | 490 | 21.97% |
| VZ250620C00037000 | 2024-05-15 1:26PM EDT | 2025-06-20 | 5.25 | 5.20 | 5.35 | -0.25 | -4.55% | 3 | 3,328 | 20.44% |
| VZ260116C00037000 | 2024-05-13 1:48PM EDT | 2026-01-16 | 5.85 | 5.70 | 5.90 | 0.00 | - | 10 | 2,099 | 19.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00037000 | 2024-05-14 1:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 1,922 | 46.88% |
| VZ240524P00037000 | 2024-05-14 3:14PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 70 | 169 | 30.86% |
| VZ240531P00037000 | 2024-05-15 12:37PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | 0.00 | - | 41 | 216 | 25.00% |
| VZ240607P00037000 | 2024-05-15 11:52AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 40 | 42 | 25.10% |
| VZ240614P00037000 | 2024-05-07 12:01PM EDT | 2024-06-14 | 0.19 | 0.04 | 0.06 | 0.00 | - | 1 | 2 | 20.12% |
| VZ240621P00037000 | 2024-05-15 1:03PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | 0.00 | - | 19 | 3,157 | 19.34% |
| VZ240628P00037000 | 2024-05-15 12:52PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 5 | 8 | 18.75% |
| VZ240719P00037000 | 2024-05-15 12:25PM EDT | 2024-07-19 | 0.22 | 0.21 | 0.24 | -0.02 | -8.33% | 13 | 6,336 | 19.92% |
| VZ240920P00037000 | 2024-05-15 1:49PM EDT | 2024-09-20 | 0.60 | 0.60 | 0.62 | -0.02 | -3.23% | 27 | 7,470 | 20.41% |
| VZ241018P00037000 | 2024-05-15 1:42PM EDT | 2024-10-18 | 0.87 | 0.86 | 0.88 | 0.00 | - | 14 | 2,033 | 21.75% |
| VZ250620P00037000 | 2024-05-13 1:49PM EDT | 2025-06-20 | 2.18 | 2.12 | 2.29 | 0.00 | - | 13 | 2,047 | 23.41% |
| VZ260116P00037000 | 2024-05-15 1:15PM EDT | 2026-01-16 | 3.15 | 3.10 | 3.25 | -0.30 | -8.70% | 39 | 1,780 | 24.10% |
© 2024 Yahoo. All rights reserved.