Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621C00020000 | 2024-03-22 1:37PM EDT | 2024-06-21 | 20.18 | 18.55 | 22.80 | 0.00 | - | 5 | 0 | 128.52% |
| VZ240719C00020000 | 2023-12-01 1:27PM EDT | 2024-07-19 | 18.60 | 17.60 | 18.25 | 0.00 | - | 2 | 2 | 0.00% |
| VZ240920C00020000 | 2024-03-28 1:02PM EDT | 2024-09-20 | 22.00 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 82.72% |
| VZ250117C00020000 | 2024-04-25 9:53AM EDT | 2025-01-17 | 19.65 | 18.45 | 22.45 | 0.00 | - | 5 | 58 | 92.65% |
| VZ250620C00020000 | 2024-04-18 2:52PM EDT | 2025-06-20 | 20.15 | 18.00 | 23.00 | 0.00 | - | 1 | 33 | 80.27% |
| VZ260116C00020000 | 2024-05-08 10:37AM EDT | 2026-01-16 | 19.27 | 18.00 | 23.00 | 0.00 | - | 1 | 2 | 65.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00020000 | 2024-03-18 9:58AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 193.75% |
| VZ240621P00020000 | 2024-05-08 11:04AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 2,292 | 82.81% |
| VZ240719P00020000 | 2024-05-02 10:14AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.02 | 0.00 | - | 12 | 102 | 60.94% |
| VZ240920P00020000 | 2024-04-29 11:13AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 115 | 51.17% |
| VZ241018P00020000 | 2024-04-16 12:59PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.08 | 0.00 | - | 7 | 8 | 52.54% |
| VZ250117P00020000 | 2024-05-10 12:27PM EDT | 2025-01-17 | 0.03 | 0.03 | 0.08 | -0.04 | -57.14% | 960 | 7,051 | 41.99% |
| VZ250620P00020000 | 2024-05-10 2:37PM EDT | 2025-06-20 | 0.13 | 0.05 | 0.50 | 0.00 | - | 2 | 1,538 | 47.36% |
| VZ260116P00020000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 0.35 | 0.05 | 0.85 | 0.00 | - | 1 | 1,032 | 44.26% |
© 2024 Yahoo. All rights reserved.