Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00050000 | 2024-05-07 2:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 50.00% |
| VZ240524C00050000 | 2024-04-04 10:29AM EDT | 2024-05-24 | 0.07 | 0.00 | 1.27 | 0.00 | - | 190 | 95 | 100.98% |
| VZ240621C00050000 | 2024-05-10 12:20PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 4,087 | 28.52% |
| VZ240719C00050000 | 2024-05-09 3:23PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 2,779 | 23.24% |
| VZ240920C00050000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.07 | 0.00 | - | 18 | 1,456 | 19.34% |
| VZ241018C00050000 | 2024-05-09 1:27PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.11 | -0.01 | -11.11% | 104 | 632 | 19.14% |
| VZ250117C00050000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 23 | 11,195 | 19.17% |
| VZ250620C00050000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 0.61 | 0.62 | 0.72 | +0.05 | +8.93% | 19 | 5,426 | 19.53% |
| VZ260116C00050000 | 2024-05-10 3:46PM EDT | 2026-01-16 | 1.17 | 1.11 | 1.34 | +0.15 | +14.71% | 53 | 4,260 | 19.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00050000 | 2024-04-22 10:51AM EDT | 2024-05-17 | 10.80 | 7.50 | 9.95 | 0.00 | - | 1 | 0 | 119.92% |
| VZ240531P00050000 | 2024-04-29 10:00AM EDT | 2024-05-31 | 9.15 | 7.65 | 11.60 | 0.00 | - | 1 | 1 | 128.71% |
| VZ240621P00050000 | 2024-05-10 11:22AM EDT | 2024-06-21 | 10.03 | 7.75 | 9.95 | -0.22 | -2.15% | 3 | 13 | 48.93% |
| VZ240719P00050000 | 2024-05-09 1:12PM EDT | 2024-07-19 | 10.55 | 8.00 | 10.60 | 0.00 | - | 4 | 19 | 52.86% |
| VZ240920P00050000 | 2024-04-29 11:32AM EDT | 2024-09-20 | 9.55 | 7.75 | 11.85 | 0.00 | - | 1 | 17 | 54.08% |
| VZ241018P00050000 | 2024-04-22 10:28AM EDT | 2024-10-18 | 11.20 | 7.90 | 11.05 | 0.00 | - | 1 | 14 | 40.36% |
| VZ250117P00050000 | 2024-05-07 3:52PM EDT | 2025-01-17 | 11.05 | 9.10 | 10.65 | 0.00 | - | 14 | 864 | 28.39% |
| VZ250620P00050000 | 2024-04-26 11:00AM EDT | 2025-06-20 | 10.80 | 9.25 | 10.60 | 0.00 | - | 2 | 103 | 21.97% |
| VZ260116P00050000 | 2024-05-07 3:52PM EDT | 2026-01-16 | 11.60 | 10.70 | 11.05 | 0.00 | - | 14 | 183 | 20.66% |
© 2024 Yahoo. All rights reserved.