Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00045000 | 2024-05-09 11:34AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 249 | 93.75% |
| VZ240517C00045000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 34 | 4,058 | 40.63% |
| VZ240524C00045000 | 2024-05-09 1:22PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.20 | +0.01 | +50.00% | 210 | 211 | 47.85% |
| VZ240531C00045000 | 2024-05-06 9:55AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 81 | 26.37% |
| VZ240607C00045000 | 2024-05-06 10:03AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 2 | 29.00% |
| VZ240614C00045000 | 2024-05-09 2:29PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.25 | -0.01 | -50.00% | 72 | 11 | 32.91% |
| VZ240621C00045000 | 2024-05-09 3:45PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 32 | 13,113 | 19.73% |
| VZ240719C00045000 | 2024-05-09 1:36PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 66 | 3,792 | 17.68% |
| VZ240920C00045000 | 2024-05-09 2:36PM EDT | 2024-09-20 | 0.27 | 0.28 | 0.32 | 0.00 | - | 83 | 5,694 | 18.36% |
| VZ241018C00045000 | 2024-05-09 3:48PM EDT | 2024-10-18 | 0.39 | 0.38 | 0.41 | +0.04 | +11.43% | 196 | 910 | 18.12% |
| VZ250117C00045000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 0.80 | 0.79 | 0.86 | +0.05 | +6.67% | 62 | 19,094 | 19.24% |
| VZ250620C00045000 | 2024-05-09 3:58PM EDT | 2025-06-20 | 1.44 | 1.37 | 1.53 | +0.06 | +4.35% | 54 | 2,238 | 19.89% |
| VZ260116C00045000 | 2024-05-09 3:14PM EDT | 2026-01-16 | 2.05 | 1.97 | 2.19 | +0.18 | +9.63% | 42 | 1,557 | 19.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00045000 | 2024-05-06 11:32AM EDT | 2024-05-10 | 5.80 | 4.00 | 7.05 | +5.80 | - | - | 3 | 211.72% |
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 2024-05-17 | 5.15 | 4.40 | 5.80 | 0.00 | - | 3 | 0 | 92.97% |
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 5.30 | 4.45 | 7.00 | 0.00 | - | - | 0 | 64.55% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 4.75 | 3.40 | 5.35 | 0.00 | - | 20 | 0 | 36.04% |
| VZ240614P00045000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 5.60 | 3.30 | 6.15 | +5.60 | - | - | 20 | 53.03% |
| VZ240621P00045000 | 2024-05-09 3:16PM EDT | 2024-06-21 | 5.27 | 4.30 | 5.35 | -0.28 | -5.05% | 83 | 25 | 25.78% |
| VZ240719P00045000 | 2024-05-03 11:12AM EDT | 2024-07-19 | 6.40 | 4.60 | 6.30 | 0.00 | - | 10 | 218 | 40.38% |
| VZ240920P00045000 | 2024-05-07 10:47AM EDT | 2024-09-20 | 6.05 | 4.75 | 6.65 | 0.00 | - | 3 | 559 | 33.62% |
| VZ241018P00045000 | 2024-05-09 3:01PM EDT | 2024-10-18 | 5.85 | 4.90 | 6.30 | -0.20 | -3.31% | 2 | 1,043 | 26.73% |
| VZ250117P00045000 | 2024-05-09 3:25PM EDT | 2025-01-17 | 6.25 | 6.10 | 6.35 | -0.20 | -3.10% | 12 | 1,251 | 21.85% |
| VZ250620P00045000 | 2024-05-09 1:29PM EDT | 2025-06-20 | 6.82 | 6.70 | 8.35 | -0.23 | -3.26% | 6 | 719 | 30.12% |
| VZ260116P00045000 | 2024-04-26 1:34PM EDT | 2026-01-16 | 7.55 | 6.40 | 8.00 | 0.00 | - | 8 | 993 | 22.72% |
© 2024 Yahoo. All rights reserved.