Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00041000 | 2024-05-07 3:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 94 | 652 | 27.74% |
| VZ240517C00041000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 135 | 7,748 | 18.75% |
| VZ240524C00041000 | 2024-05-07 3:10PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.11 | -0.03 | -27.27% | 20 | 802 | 17.97% |
| VZ240531C00041000 | 2024-05-07 3:55PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 147 | 711 | 17.19% |
| VZ240607C00041000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 0.22 | 0.20 | 0.22 | 0.00 | - | 165 | 4,828 | 17.04% |
| VZ240614C00041000 | 2024-05-07 3:31PM EDT | 2024-06-14 | 0.30 | 0.27 | 0.33 | -0.03 | -9.09% | 44 | 76 | 18.26% |
| VZ240621C00041000 | 2024-05-07 3:10PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.38 | -0.05 | -12.20% | 194 | 4,284 | 17.92% |
| VZ240719C00041000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 0.56 | 0.56 | 0.58 | -0.01 | -1.75% | 109 | 6,388 | 17.41% |
| VZ241018C00041000 | 2024-05-07 1:39PM EDT | 2024-10-18 | 1.25 | 1.29 | 1.32 | -0.07 | -5.30% | 15 | 5,275 | 19.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00041000 | 2024-05-07 11:12AM EDT | 2024-05-10 | 1.75 | 1.46 | 2.16 | -0.05 | -2.78% | 4 | 258 | 76.95% |
| VZ240517P00041000 | 2024-05-07 2:59PM EDT | 2024-05-17 | 1.87 | 1.61 | 1.74 | +0.07 | +3.89% | 106 | 1,871 | 18.75% |
| VZ240524P00041000 | 2024-05-03 1:03PM EDT | 2024-05-24 | 2.24 | 1.54 | 1.89 | 0.00 | - | 12 | 165 | 22.17% |
| VZ240531P00041000 | 2024-05-02 3:21PM EDT | 2024-05-31 | 2.07 | 1.32 | 1.97 | 0.00 | - | 1 | 21 | 21.39% |
| VZ240607P00041000 | 2024-05-01 9:40AM EDT | 2024-06-07 | 1.90 | 1.46 | 2.65 | 0.00 | - | - | 4 | 35.79% |
| VZ240614P00041000 | 2024-05-03 10:13AM EDT | 2024-06-14 | 2.25 | 1.52 | 1.91 | 0.00 | - | 1 | 0 | 15.38% |
| VZ240621P00041000 | 2024-05-07 2:59PM EDT | 2024-06-21 | 1.93 | 1.67 | 1.90 | +0.05 | +2.66% | 1 | 599 | 13.87% |
| VZ240719P00041000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 2.67 | 1.53 | 2.87 | 0.00 | - | 25 | 2,226 | 26.66% |
| VZ241018P00041000 | 2024-05-03 1:19PM EDT | 2024-10-18 | 3.50 | 3.10 | 3.85 | 0.00 | - | 13 | 329 | 27.32% |
© 2024 Yahoo. All rights reserved.