Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.76 | 0.00 | - | 20 | 187 | 123.24% |
| VZ240517C00047000 | 2024-04-29 2:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 330 | 63.48% |
| VZ240524C00047000 | 2024-05-02 9:48AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 206 | 39.45% |
| VZ240531C00047000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.15 | 0.00 | - | 50 | 31 | 45.90% |
| VZ240621C00047000 | 2024-05-03 2:36PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.42 | -0.01 | -25.00% | 22 | 2,797 | 44.92% |
| VZ240920C00047000 | 2024-05-03 3:23PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 101 | 5,692 | 19.58% |
| VZ241018C00047000 | 2024-05-02 1:21PM EDT | 2024-10-18 | 0.18 | 0.14 | 0.19 | 0.00 | - | 1 | 299 | 19.48% |
| VZ250117C00047000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 0.40 | 0.40 | 0.53 | -0.04 | -9.09% | 157 | 12,192 | 20.80% |
| VZ250620C00047000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 0.86 | 0.82 | 0.91 | -0.04 | -4.44% | 11 | 1,057 | 19.87% |
| VZ260116C00047000 | 2024-05-03 12:27PM EDT | 2026-01-16 | 1.38 | 1.27 | 1.45 | -0.04 | -2.82% | 15 | 791 | 19.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00047000 | 2024-04-02 3:45PM EDT | 2024-05-17 | 5.05 | 7.25 | 8.25 | 0.00 | - | - | 0 | 65.23% |
| VZ240531P00047000 | 2024-05-01 1:24PM EDT | 2024-05-31 | 7.55 | 6.85 | 10.00 | 0.00 | - | 1 | 0 | 55.18% |
| VZ240621P00047000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 7.90 | 6.00 | 8.30 | 0.00 | - | 68 | 85 | 36.33% |
| VZ240920P00047000 | 2024-04-11 11:33AM EDT | 2024-09-20 | 7.15 | 7.15 | 10.35 | 0.00 | - | 23 | 576 | 50.93% |
| VZ241018P00047000 | 2024-04-11 1:04PM EDT | 2024-10-18 | 7.20 | 7.90 | 9.20 | 0.00 | - | 1 | 73 | 33.55% |
| VZ250117P00047000 | 2024-05-03 9:52AM EDT | 2025-01-17 | 8.70 | 6.65 | 9.95 | +0.40 | +4.82% | 53 | 3,404 | 33.95% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 8.00 | 7.25 | 9.25 | 0.00 | - | 75 | 437 | 21.77% |
| VZ260116P00047000 | 2024-04-26 3:07PM EDT | 2026-01-16 | 9.03 | 9.65 | 9.90 | 0.00 | - | 1 | 100 | 21.60% |
© 2024 Yahoo. All rights reserved.