Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00030000 | 2024-04-19 2:03PM EDT | 30.00 | 10.55 | 8.75 | 11.50 | 0.00 | - | 1 | 3 | 97.85% |
| VZ240524C00036000 | 2024-04-23 9:32AM EDT | 36.00 | 3.10 | 2.31 | 3.90 | 0.00 | - | 3 | 4 | 40.04% |
| VZ240524C00038000 | 2024-04-29 9:45AM EDT | 38.00 | 2.50 | 1.29 | 2.16 | 0.00 | - | 1 | 1 | 31.64% |
| VZ240524C00039000 | 2024-04-30 11:15AM EDT | 39.00 | 1.24 | 1.09 | 1.16 | -0.32 | -20.51% | 3 | 120 | 21.83% |
| VZ240524C00040000 | 2024-04-30 12:37PM EDT | 40.00 | 0.62 | 0.56 | 0.70 | -0.39 | -38.61% | 21 | 303 | 22.46% |
| VZ240524C00041000 | 2024-04-30 3:59PM EDT | 41.00 | 0.25 | 0.23 | 0.27 | -0.22 | -46.81% | 87 | 619 | 19.29% |
| VZ240524C00042000 | 2024-04-30 1:27PM EDT | 42.00 | 0.11 | 0.08 | 0.10 | -0.07 | -38.89% | 26 | 793 | 18.75% |
| VZ240524C00043000 | 2024-04-30 12:01PM EDT | 43.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 21 | 2,199 | 19.34% |
| VZ240524C00044000 | 2024-04-30 1:28PM EDT | 44.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 15 | 267 | 22.27% |
| VZ240524C00045000 | 2024-04-30 11:12AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 211 | 24.22% |
| VZ240524C00046000 | 2024-04-29 11:37AM EDT | 46.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 116 | 43.36% |
| VZ240524C00047000 | 2024-04-29 11:05AM EDT | 47.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 3 | 151 | 56.79% |
| VZ240524C00048000 | 2024-04-16 11:34AM EDT | 48.00 | 0.04 | 0.01 | 0.43 | 0.00 | - | 160 | 145 | 53.13% |
| VZ240524C00049000 | 2024-04-11 2:36PM EDT | 49.00 | 0.01 | 0.01 | 1.86 | -0.01 | -50.00% | 1 | 119 | 87.60% |
| VZ240524C00050000 | 2024-04-04 10:29AM EDT | 50.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 190 | 95 | 96.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00025000 | 2024-04-19 11:26AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 76.56% |
| VZ240524P00033000 | 2024-04-26 10:14AM EDT | 33.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 80 | 72.75% |
| VZ240524P00034000 | 2024-04-24 12:52PM EDT | 34.00 | 0.05 | 0.00 | 0.69 | 0.00 | - | 5 | 22 | 52.15% |
| VZ240524P00035000 | 2024-04-29 12:27PM EDT | 35.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 192 | 141 | 27.34% |
| VZ240524P00036000 | 2024-04-29 3:48PM EDT | 36.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 205 | 39 | 22.85% |
| VZ240524P00037000 | 2024-04-26 9:30AM EDT | 37.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 1 | 77 | 20.90% |
| VZ240524P00038000 | 2024-04-30 3:55PM EDT | 38.00 | 0.23 | 0.23 | 0.35 | -0.17 | -42.50% | 139 | 364 | 22.41% |
| VZ240524P00039000 | 2024-04-30 1:33PM EDT | 39.00 | 0.46 | 0.29 | 0.54 | +0.15 | +48.39% | 15 | 227 | 18.56% |
| VZ240524P00040000 | 2024-04-30 11:15AM EDT | 40.00 | 0.84 | 0.75 | 1.13 | +0.29 | +52.73% | 3 | 149 | 20.51% |
| VZ240524P00041000 | 2024-04-29 12:58PM EDT | 41.00 | 1.06 | 1.45 | 1.94 | 0.00 | - | 24 | 155 | 24.07% |
| VZ240524P00042000 | 2024-04-26 3:40PM EDT | 42.00 | 2.01 | 1.91 | 2.67 | 0.00 | - | 2 | 52 | 21.58% |
| VZ240524P00043000 | 2024-04-18 12:14PM EDT | 43.00 | 3.30 | 2.67 | 3.60 | 0.00 | - | 1 | 1 | 23.15% |
| VZ240524P00044000 | 2024-04-09 9:30AM EDT | 44.00 | 3.15 | 3.80 | 4.70 | 0.00 | - | - | 1 | 33.50% |
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 45.00 | 5.30 | 3.70 | 7.05 | 0.00 | - | - | 0 | 83.11% |
| VZ240524P00046000 | 2024-04-29 3:58PM EDT | 46.00 | 5.95 | 5.20 | 8.15 | 0.00 | - | 1 | 3 | 92.24% |
© 2024 Yahoo. All rights reserved.