Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621C00020000 | 2024-03-22 1:37PM EDT | 20.00 | 20.18 | 18.55 | 22.80 | 0.00 | - | 5 | 0 | 152.64% |
| VZ240621C00023000 | 2024-04-25 10:00AM EDT | 23.00 | 16.40 | 16.35 | 17.25 | 0.00 | - | 2 | 2 | 76.95% |
| VZ240621C00025000 | 2024-04-25 10:15AM EDT | 25.00 | 14.30 | 14.65 | 17.00 | 0.00 | - | 5 | 10 | 117.38% |
| VZ240621C00028000 | 2024-04-26 10:24AM EDT | 28.00 | 11.90 | 9.55 | 13.45 | -0.16 | -1.33% | 10 | 12 | 113.57% |
| VZ240621C00030000 | 2024-04-12 9:35AM EDT | 30.00 | 10.26 | 8.65 | 11.55 | 0.00 | - | 2 | 90 | 58.89% |
| VZ240621C00033000 | 2024-04-24 3:28PM EDT | 33.00 | 6.60 | 6.45 | 7.55 | 0.00 | - | 9 | 589 | 56.10% |
| VZ240621C00035000 | 2024-04-26 12:22PM EDT | 35.00 | 5.25 | 3.85 | 6.15 | +0.60 | +12.90% | 1 | 602 | 57.18% |
| VZ240621C00038000 | 2024-04-26 2:27PM EDT | 38.00 | 2.49 | 2.39 | 2.47 | +0.28 | +12.67% | 32 | 9,209 | 24.61% |
| VZ240621C00039000 | 2024-04-26 3:56PM EDT | 39.00 | 1.74 | 1.69 | 1.73 | +0.32 | +22.54% | 164 | 1,127 | 22.36% |
| VZ240621C00040000 | 2024-04-26 3:44PM EDT | 40.00 | 1.17 | 1.11 | 1.14 | +0.22 | +23.16% | 774 | 18,668 | 20.97% |
| VZ240621C00041000 | 2024-04-26 3:41PM EDT | 41.00 | 0.72 | 0.66 | 0.68 | +0.21 | +41.18% | 634 | 2,610 | 19.68% |
| VZ240621C00042000 | 2024-04-26 3:59PM EDT | 42.00 | 0.39 | 0.37 | 0.39 | +0.11 | +39.29% | 1,512 | 24,803 | 19.19% |
| VZ240621C00043000 | 2024-04-26 3:36PM EDT | 43.00 | 0.20 | 0.17 | 0.21 | +0.05 | +33.33% | 898 | 1,239 | 18.90% |
| VZ240621C00044000 | 2024-04-26 3:22PM EDT | 44.00 | 0.11 | 0.09 | 0.12 | +0.02 | +22.22% | 63 | 344 | 19.29% |
| VZ240621C00045000 | 2024-04-26 3:51PM EDT | 45.00 | 0.08 | 0.06 | 0.07 | +0.02 | +33.33% | 21 | 13,289 | 19.83% |
| VZ240621C00046000 | 2024-04-26 10:22AM EDT | 46.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 200 | 83 | 21.09% |
| VZ240621C00047000 | 2024-04-26 1:40PM EDT | 47.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 94 | 2,800 | 22.66% |
| VZ240621C00050000 | 2024-04-26 11:47AM EDT | 50.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 4,056 | 28.13% |
| VZ240621C00055000 | 2024-04-22 12:15PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,933 | 35.55% |
| VZ240621C00060000 | 2024-04-10 9:47AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 1,222 | 43.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621P00020000 | 2024-04-15 3:54PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 2,292 | 70.31% |
| VZ240621P00023000 | 2024-04-19 12:46PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,997 | 60.94% |
| VZ240621P00025000 | 2024-04-22 3:43PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 3,639 | 50.78% |
| VZ240621P00028000 | 2024-04-26 11:21AM EDT | 28.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 20 | 14,890 | 39.45% |
| VZ240621P00030000 | 2024-04-26 11:38AM EDT | 30.00 | 0.03 | 0.02 | 0.09 | -0.02 | -40.00% | 1 | 10,295 | 41.21% |
| VZ240621P00033000 | 2024-04-26 2:36PM EDT | 33.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 21 | 10,506 | 26.95% |
| VZ240621P00035000 | 2024-04-26 2:33PM EDT | 35.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 165 | 16,976 | 22.46% |
| VZ240621P00036000 | 2024-04-26 3:43PM EDT | 36.00 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 1 | 752 | 20.80% |
| VZ240621P00037000 | 2024-04-26 3:46PM EDT | 37.00 | 0.24 | 0.24 | 0.26 | -0.05 | -17.24% | 1,251 | 1,541 | 18.99% |
| VZ240621P00038000 | 2024-04-26 3:38PM EDT | 38.00 | 0.39 | 0.40 | 0.44 | -0.12 | -23.53% | 652 | 15,714 | 17.92% |
| VZ240621P00039000 | 2024-04-26 3:59PM EDT | 39.00 | 0.69 | 0.70 | 0.72 | -0.16 | -18.82% | 236 | 1,184 | 16.82% |
| VZ240621P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 1.09 | 1.10 | 1.14 | -0.23 | -17.42% | 982 | 9,433 | 15.77% |
| VZ240621P00041000 | 2024-04-26 3:27PM EDT | 41.00 | 1.59 | 1.68 | 1.71 | -0.44 | -21.67% | 56 | 248 | 14.41% |
| VZ240621P00042000 | 2024-04-26 11:43AM EDT | 42.00 | 2.30 | 2.30 | 2.49 | -0.70 | -23.33% | 34 | 6,202 | 14.01% |
| VZ240621P00045000 | 2024-04-26 3:51PM EDT | 45.00 | 5.19 | 5.25 | 5.75 | -0.31 | -5.64% | 7 | 31 | 32.13% |
| VZ240621P00047000 | 2024-04-25 2:46PM EDT | 47.00 | 7.70 | 6.25 | 8.55 | 0.00 | - | 162 | 85 | 57.28% |
| VZ240621P00050000 | 2024-04-25 10:46AM EDT | 50.00 | 10.88 | 9.90 | 11.60 | 0.00 | - | 3 | 14 | 69.14% |
| VZ240621P00055000 | 2024-04-09 10:45AM EDT | 55.00 | 14.45 | 14.80 | 15.70 | 0.00 | - | 5 | 0 | 59.47% |
| VZ240621P00060000 | 2024-04-22 3:37PM EDT | 60.00 | 21.35 | 18.30 | 21.30 | 0.00 | - | 6 | 0 | 90.04% |
© 2024 Yahoo. All rights reserved.