Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:37.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419C00037000 | 2024-04-12 3:09PM EDT | 2024-04-19 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| VZ240426C00037000 | 2024-04-17 2:42PM EDT | 2024-04-26 | 2.99 | 0.00 | 0.00 | 0.00 | - | 29 | 190 | 0.00% |
| VZ240503C00037000 | 2024-04-17 2:34PM EDT | 2024-05-03 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| VZ240510C00037000 | 2024-04-10 9:40AM EDT | 2024-05-10 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| VZ240517C00037000 | 2024-04-17 9:48AM EDT | 2024-05-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| VZ240719C00037000 | 2024-04-16 2:05PM EDT | 2024-07-19 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 933 | 0.00% |
| VZ240920C00037000 | 2024-04-16 12:30PM EDT | 2024-09-20 | 4.18 | 0.00 | 0.00 | 0.00 | - | 5 | 3,181 | 0.00% |
| VZ241018C00037000 | 2024-04-15 3:51PM EDT | 2024-10-18 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 0.00% |
| VZ250620C00037000 | 2024-04-17 10:02AM EDT | 2025-06-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3,333 | 0.00% |
| VZ260116C00037000 | 2024-04-17 10:58AM EDT | 2026-01-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 2,101 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419P00037000 | 2024-04-17 3:46PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 528 | 13,005 | 25.00% |
| VZ240426P00037000 | 2024-04-17 3:23PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 390 | 12.50% |
| VZ240503P00037000 | 2024-04-17 1:18PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 12.50% |
| VZ240510P00037000 | 2024-04-17 12:47PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| VZ240517P00037000 | 2024-04-17 3:05PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 1,571 | 6.25% |
| VZ240524P00037000 | 2024-04-16 11:20AM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| VZ240719P00037000 | 2024-04-17 2:41PM EDT | 2024-07-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 31 | 5,284 | 3.13% |
| VZ240920P00037000 | 2024-04-17 2:42PM EDT | 2024-09-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 325 | 6,222 | 3.13% |
| VZ241018P00037000 | 2024-04-15 12:08PM EDT | 2024-10-18 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 583 | 3.13% |
| VZ250620P00037000 | 2024-04-12 10:30AM EDT | 2025-06-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 50 | 1,927 | 1.56% |
| VZ260116P00037000 | 2024-04-17 3:39PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 26 | 1,593 | 1.56% |
© 2024 Yahoo. All rights reserved.