Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531C00025000 | 2024-04-26 11:56AM EDT | 25.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240531C00030000 | 2024-04-23 10:12AM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 33.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240531C00036000 | 2024-04-30 12:41PM EDT | 36.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240531C00037000 | 2024-04-29 10:14AM EDT | 37.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240531C00038000 | 2024-04-24 11:00AM EDT | 38.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240531C00039000 | 2024-04-30 12:07PM EDT | 39.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240531C00040000 | 2024-04-30 3:59PM EDT | 40.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| VZ240531C00041000 | 2024-04-30 3:56PM EDT | 41.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 3.13% |
| VZ240531C00042000 | 2024-04-30 3:14PM EDT | 42.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| VZ240531C00043000 | 2024-04-30 1:01PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| VZ240531C00044000 | 2024-04-30 12:05PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| VZ240531C00045000 | 2024-04-24 2:50PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| VZ240531C00046000 | 2024-04-15 12:33PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ240531C00047000 | 2024-04-19 12:05PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| VZ240531C00048000 | 2024-04-24 12:34PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531P00032000 | 2024-04-23 1:34PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| VZ240531P00034000 | 2024-04-26 2:22PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| VZ240531P00035000 | 2024-04-24 1:45PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VZ240531P00036000 | 2024-04-30 3:39PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ240531P00037000 | 2024-04-30 12:51PM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VZ240531P00038000 | 2024-04-30 11:06AM EDT | 38.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| VZ240531P00039000 | 2024-04-30 3:56PM EDT | 39.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 1.56% |
| VZ240531P00040000 | 2024-04-30 3:51PM EDT | 40.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VZ240531P00041000 | 2024-04-30 9:46AM EDT | 41.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ240531P00042000 | 2024-04-24 1:45PM EDT | 42.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 45.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VZ240531P00047000 | 2024-04-29 3:11PM EDT | 47.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240531P00050000 | 2024-04-29 10:00AM EDT | 50.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.