Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00025000 | 2024-05-10 11:42AM EDT | 2024-05-17 | 15.05 | 15.20 | 15.60 | +1.20 | +8.66% | 60 | 50 | 50.00% |
| VZ240531C00025000 | 2024-05-03 9:38AM EDT | 2024-05-31 | 14.00 | 15.25 | 15.65 | 0.00 | - | 1 | 1 | 96.09% |
| VZ240621C00025000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 14.30 | 14.80 | 16.15 | 0.00 | - | 5 | 10 | 72.46% |
| VZ240719C00025000 | 2024-04-22 11:40AM EDT | 2024-07-19 | 14.15 | 14.40 | 17.55 | 0.00 | - | - | 1 | 86.23% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 2024-09-20 | 15.75 | 13.55 | 17.55 | 0.00 | - | 1 | 2 | 97.83% |
| VZ241018C00025000 | 2024-04-18 3:02PM EDT | 2024-10-18 | 15.25 | 14.05 | 16.15 | 0.00 | - | 1 | 1 | 61.33% |
| VZ250117C00025000 | 2024-05-07 10:19AM EDT | 2025-01-17 | 14.70 | 14.50 | 16.75 | 0.00 | - | 10 | 289 | 59.38% |
| VZ250620C00025000 | 2024-04-29 3:15PM EDT | 2025-06-20 | 15.43 | 13.50 | 18.00 | 0.00 | - | 30 | 123 | 60.77% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 14.05 | 14.35 | 18.00 | 0.00 | - | 2 | 52 | 49.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00025000 | 2024-04-19 11:26AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | 22 | 22 | 172.85% |
| VZ240621P00025000 | 2024-04-22 3:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 3,639 | 60.16% |
| VZ240719P00025000 | 2024-04-12 12:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 123 | 88.67% |
| VZ240920P00025000 | 2024-05-07 10:06AM EDT | 2024-09-20 | 0.04 | 0.01 | 1.29 | 0.00 | - | 3 | 288 | 64.75% |
| VZ241018P00025000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.11 | 0.00 | - | 1 | 116 | 39.55% |
| VZ250117P00025000 | 2024-05-09 2:07PM EDT | 2025-01-17 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 4,349 | 35.40% |
| VZ250620P00025000 | 2024-05-06 12:49PM EDT | 2025-06-20 | 0.35 | 0.00 | 0.42 | 0.00 | - | 9 | 1,193 | 33.01% |
| VZ260116P00025000 | 2024-05-10 3:25PM EDT | 2026-01-16 | 0.59 | 0.40 | 0.68 | -0.12 | -16.90% | 6 | 566 | 30.49% |
© 2024 Yahoo. All rights reserved.