Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00045000 | 2024-05-17 12:23PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 64 | 648 | 45.31% |
| VZ240531C00045000 | 2024-05-14 9:36AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 79 | 32.81% |
| VZ240607C00045000 | 2024-05-14 2:21PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.04 | 0.00 | - | 14 | 18 | 27.74% |
| VZ240614C00045000 | 2024-05-17 1:57PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 21 | 372 | 23.83% |
| VZ240621C00045000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 13,185 | 21.29% |
| VZ240628C00045000 | 2024-05-17 11:33AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.45 | -0.01 | -25.00% | 200 | 3 | 35.84% |
| VZ240719C00045000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 10 | 3,745 | 16.99% |
| VZ240920C00045000 | 2024-05-17 2:26PM EDT | 2024-09-20 | 0.27 | 0.25 | 0.32 | -0.06 | -18.18% | 105 | 6,066 | 18.29% |
| VZ241018C00045000 | 2024-05-17 3:24PM EDT | 2024-10-18 | 0.37 | 0.34 | 0.40 | -0.09 | -19.57% | 13 | 1,152 | 17.80% |
| VZ250117C00045000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 0.80 | 0.73 | 0.91 | -0.05 | -5.88% | 628 | 19,345 | 19.41% |
| VZ250620C00045000 | 2024-05-17 1:58PM EDT | 2025-06-20 | 1.46 | 1.39 | 1.80 | -0.06 | -3.95% | 9 | 2,334 | 21.31% |
| VZ260116C00045000 | 2024-05-17 2:53PM EDT | 2026-01-16 | 2.06 | 1.98 | 2.17 | -0.14 | -6.36% | 8 | 1,636 | 19.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 5.30 | 4.75 | 7.00 | 0.00 | - | - | 0 | 125.39% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 4.75 | 4.75 | 5.45 | 0.00 | - | 20 | 0 | 66.60% |
| VZ240614P00045000 | 2024-05-15 3:01PM EDT | 2024-06-14 | 2.44 | 4.75 | 5.45 | 0.00 | - | 47 | 20 | 46.19% |
| VZ240621P00045000 | 2024-05-15 3:18PM EDT | 2024-06-21 | 4.45 | 3.20 | 6.95 | 0.00 | - | 12 | 5 | 77.59% |
| VZ240719P00045000 | 2024-05-16 2:52PM EDT | 2024-07-19 | 5.10 | 3.15 | 6.35 | 0.00 | - | 19 | 218 | 47.46% |
| VZ240920P00045000 | 2024-05-14 10:25AM EDT | 2024-09-20 | 4.90 | 4.90 | 6.00 | 0.00 | - | 12 | 555 | 29.10% |
| VZ241018P00045000 | 2024-05-16 3:49PM EDT | 2024-10-18 | 5.38 | 4.45 | 5.60 | 0.00 | - | 30 | 1,073 | 21.44% |
| VZ250117P00045000 | 2024-05-17 2:02PM EDT | 2025-01-17 | 5.90 | 5.15 | 6.70 | +0.10 | +1.72% | 22 | 1,277 | 26.92% |
| VZ250620P00045000 | 2024-05-15 9:45AM EDT | 2025-06-20 | 6.20 | 6.50 | 6.75 | 0.00 | - | 108 | 777 | 21.41% |
| VZ260116P00045000 | 2024-05-14 2:15PM EDT | 2026-01-16 | 7.20 | 6.50 | 7.65 | 0.00 | - | 40 | 1,053 | 21.95% |
© 2024 Yahoo. All rights reserved.