Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00030000 | 2024-04-25 3:01PM EDT | 30.00 | 9.30 | 8.25 | 10.80 | 0.00 | - | - | 5 | 77.34% |
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 33.00 | 6.49 | 5.40 | 7.75 | 0.00 | - | - | 3 | 63.28% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 35.00 | 6.90 | 3.25 | 6.65 | 0.00 | - | 10 | 0 | 74.90% |
| VZ240510C00036000 | 2024-04-19 10:12AM EDT | 36.00 | 4.50 | 2.88 | 4.65 | 0.00 | - | 1 | 25 | 52.34% |
| VZ240510C00036500 | 2024-04-30 9:53AM EDT | 36.50 | 3.15 | 2.13 | 3.30 | -0.15 | -4.55% | 1 | 0 | 49.02% |
| VZ240510C00037000 | 2024-04-30 11:56AM EDT | 37.00 | 2.73 | 2.23 | 2.98 | -0.57 | -17.27% | 12 | 25 | 52.73% |
| VZ240510C00037500 | 2024-04-30 2:20PM EDT | 37.50 | 2.32 | 1.92 | 2.30 | -0.73 | -23.93% | 6 | 10 | 37.79% |
| VZ240510C00038000 | 2024-04-30 1:55PM EDT | 38.00 | 1.82 | 1.55 | 1.68 | -0.63 | -25.71% | 171 | 29 | 25.88% |
| VZ240510C00038500 | 2024-04-30 11:38AM EDT | 38.50 | 1.32 | 1.09 | 1.24 | -0.60 | -31.25% | 9 | 19 | 23.15% |
| VZ240510C00039000 | 2024-04-30 3:50PM EDT | 39.00 | 0.95 | 0.80 | 0.86 | -0.47 | -33.10% | 89 | 65 | 21.44% |
| VZ240510C00039500 | 2024-04-30 3:26PM EDT | 39.50 | 0.59 | 0.51 | 0.54 | -0.33 | -35.87% | 342 | 334 | 19.92% |
| VZ240510C00040000 | 2024-04-30 3:59PM EDT | 40.00 | 0.30 | 0.29 | 0.32 | -0.31 | -50.82% | 383 | 506 | 19.53% |
| VZ240510C00040500 | 2024-04-30 3:35PM EDT | 40.50 | 0.17 | 0.15 | 0.17 | -0.19 | -52.78% | 267 | 619 | 19.04% |
| VZ240510C00041000 | 2024-04-30 2:35PM EDT | 41.00 | 0.09 | 0.07 | 0.10 | -0.10 | -52.63% | 68 | 438 | 20.02% |
| VZ240510C00041500 | 2024-04-30 1:44PM EDT | 41.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 63 | 390 | 20.12% |
| VZ240510C00042000 | 2024-04-30 9:51AM EDT | 42.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 33 | 922 | 22.66% |
| VZ240510C00042500 | 2024-04-30 9:47AM EDT | 42.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 5 | 132 | 25.98% |
| VZ240510C00043000 | 2024-04-30 3:41PM EDT | 43.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 1,085 | 43.36% |
| VZ240510C00043500 | 2024-04-23 12:33PM EDT | 43.50 | 0.03 | 0.00 | 1.21 | 0.00 | - | - | 0 | 69.82% |
| VZ240510C00044000 | 2024-04-29 10:42AM EDT | 44.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 7 | 122 | 54.59% |
| VZ240510C00045000 | 2024-04-29 10:28AM EDT | 45.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 249 | 84.47% |
| VZ240510C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 1 | 39 | 74.71% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 47.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 20 | 187 | 100.68% |
| VZ240510C00048000 | 2024-04-08 10:49AM EDT | 48.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 200 | 128 | 108.20% |
| VZ240510C00049000 | 2024-04-05 9:45AM EDT | 49.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 69.14% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 110 | 55.47% |
| VZ240510C00051000 | 2024-04-05 1:35PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 85 | 59.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00032000 | 2024-04-17 11:27AM EDT | 32.00 | 0.02 | 0.00 | 1.06 | 0.00 | - | - | 10 | 114.84% |
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 33.00 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 10 | 70 | 109.57% |
| VZ240510P00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 223 | 42.19% |
| VZ240510P00034500 | 2024-04-22 12:29PM EDT | 34.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 0 | 91.02% |
| VZ240510P00035000 | 2024-04-22 2:33PM EDT | 35.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 201 | 163 | 84.86% |
| VZ240510P00035500 | 2024-04-24 12:47PM EDT | 35.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 60 | 43.36% |
| VZ240510P00036000 | 2024-04-25 2:14PM EDT | 36.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 236 | 72.36% |
| VZ240510P00036500 | 2024-04-30 3:36PM EDT | 36.50 | 0.02 | 0.01 | 0.53 | 0.00 | - | 16 | 50 | 60.84% |
| VZ240510P00037000 | 2024-04-30 3:32PM EDT | 37.00 | 0.02 | 0.02 | 0.00 | +0.01 | +100.00% | 53 | 107 | 12.50% |
| VZ240510P00037500 | 2024-04-30 10:17AM EDT | 37.50 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 18 | 93 | 22.07% |
| VZ240510P00038000 | 2024-04-30 3:03PM EDT | 38.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 95 | 264 | 19.92% |
| VZ240510P00038500 | 2024-04-30 2:39PM EDT | 38.50 | 0.14 | 0.14 | 0.15 | +0.08 | +133.33% | 86 | 339 | 18.36% |
| VZ240510P00039000 | 2024-04-30 3:59PM EDT | 39.00 | 0.27 | 0.26 | 0.27 | +0.14 | +107.69% | 257 | 702 | 17.48% |
| VZ240510P00039500 | 2024-04-30 3:59PM EDT | 39.50 | 0.46 | 0.45 | 0.48 | +0.21 | +84.00% | 368 | 578 | 17.38% |
| VZ240510P00040000 | 2024-04-30 3:55PM EDT | 40.00 | 0.73 | 0.73 | 0.78 | +0.29 | +65.91% | 136 | 663 | 17.58% |
| VZ240510P00040500 | 2024-04-30 1:07PM EDT | 40.50 | 1.05 | 1.08 | 1.15 | +0.35 | +50.00% | 4 | 945 | 17.58% |
| VZ240510P00041000 | 2024-04-29 3:30PM EDT | 41.00 | 0.99 | 1.50 | 1.62 | 0.00 | - | 51 | 394 | 20.70% |
| VZ240510P00041500 | 2024-04-29 10:04AM EDT | 41.50 | 0.96 | 1.80 | 2.08 | 0.00 | - | 12 | 13 | 21.97% |
| VZ240510P00042000 | 2024-04-30 11:46AM EDT | 42.00 | 2.38 | 1.97 | 2.62 | +0.67 | +39.18% | 5 | 35 | 29.10% |
| VZ240510P00042500 | 2024-04-25 12:49PM EDT | 42.50 | 3.27 | 1.86 | 4.05 | 0.00 | - | - | 0 | 78.61% |
| VZ240510P00043000 | 2024-04-29 10:24AM EDT | 43.00 | 2.46 | 2.26 | 4.55 | 0.00 | - | 16 | 8 | 84.08% |
| VZ240510P00043500 | 2024-04-29 3:22PM EDT | 43.50 | 3.25 | 2.45 | 5.35 | 0.00 | - | 12 | 1 | 101.76% |
| VZ240510P00044000 | 2024-04-25 10:03AM EDT | 44.00 | 4.76 | 3.35 | 5.35 | 0.00 | - | 2 | 0 | 85.45% |
© 2024 Yahoo. All rights reserved.