Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920C00020000 | 2024-03-28 1:02PM EDT | 20.00 | 22.00 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 99.90% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 25.00 | 15.75 | 14.00 | 15.20 | 0.00 | - | 1 | 2 | 56.64% |
| VZ240920C00028000 | 2024-04-22 12:36PM EDT | 28.00 | 11.40 | 10.15 | 12.40 | 0.00 | - | 2 | 2 | 50.10% |
| VZ240920C00030000 | 2024-04-25 10:20AM EDT | 30.00 | 9.50 | 9.30 | 11.00 | 0.00 | - | 1 | 53 | 53.37% |
| VZ240920C00033000 | 2024-04-24 3:52PM EDT | 33.00 | 7.06 | 5.90 | 8.00 | 0.00 | - | 1 | 40 | 41.14% |
| VZ240920C00035000 | 2024-04-26 1:32PM EDT | 35.00 | 5.51 | 5.35 | 5.45 | +0.41 | +8.04% | 2 | 351 | 25.78% |
| VZ240920C00037000 | 2024-04-26 1:39PM EDT | 37.00 | 3.85 | 3.75 | 3.90 | +0.34 | +9.69% | 5 | 3,156 | 23.98% |
| VZ240920C00040000 | 2024-04-26 3:54PM EDT | 40.00 | 1.98 | 1.93 | 1.96 | +0.25 | +14.45% | 353 | 3,743 | 21.07% |
| VZ240920C00042000 | 2024-04-26 3:59PM EDT | 42.00 | 1.10 | 1.09 | 1.12 | +0.15 | +15.79% | 152 | 4,471 | 20.17% |
| VZ240920C00045000 | 2024-04-26 3:38PM EDT | 45.00 | 0.38 | 0.36 | 0.40 | +0.04 | +11.76% | 266 | 5,322 | 19.21% |
| VZ240920C00047000 | 2024-04-26 3:36PM EDT | 47.00 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 6 | 5,666 | 19.09% |
| VZ240920C00050000 | 2024-04-26 11:48AM EDT | 50.00 | 0.09 | 0.05 | 0.09 | +0.03 | +50.00% | 1 | 1,472 | 20.70% |
| VZ240920C00055000 | 2024-04-25 11:47AM EDT | 55.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 3,970 | 25.49% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920P00020000 | 2024-01-22 3:00PM EDT | 20.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 110 | 105 | 96.00% |
| VZ240920P00023000 | 2024-02-14 11:27AM EDT | 23.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 184 | 44.92% |
| VZ240920P00025000 | 2024-04-01 1:59PM EDT | 25.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 263 | 42.68% |
| VZ240920P00028000 | 2024-04-25 3:50PM EDT | 28.00 | 0.09 | 0.07 | 0.20 | 0.00 | - | 20 | 1,073 | 35.74% |
| VZ240920P00030000 | 2024-04-24 12:05PM EDT | 30.00 | 0.13 | 0.06 | 0.20 | 0.00 | - | 4 | 1,951 | 29.88% |
| VZ240920P00033000 | 2024-04-25 1:17PM EDT | 33.00 | 0.28 | 0.26 | 0.29 | -0.04 | -12.50% | 7 | 1,270 | 23.83% |
| VZ240920P00035000 | 2024-04-25 2:11PM EDT | 35.00 | 0.56 | 0.48 | 0.51 | 0.00 | - | 20 | 3,810 | 21.88% |
| VZ240920P00037000 | 2024-04-26 2:55PM EDT | 37.00 | 0.88 | 0.92 | 0.93 | -0.16 | -15.38% | 94 | 6,485 | 20.58% |
| VZ240920P00040000 | 2024-04-26 3:09PM EDT | 40.00 | 2.01 | 2.09 | 2.12 | -0.23 | -10.27% | 326 | 4,315 | 19.48% |
| VZ240920P00042000 | 2024-04-26 12:00PM EDT | 42.00 | 3.13 | 3.20 | 3.75 | -0.37 | -10.57% | 10 | 3,287 | 23.47% |
| VZ240920P00045000 | 2024-04-24 10:44AM EDT | 45.00 | 6.18 | 5.60 | 6.25 | 0.00 | - | 34 | 556 | 26.56% |
| VZ240920P00047000 | 2024-04-11 11:33AM EDT | 47.00 | 7.15 | 5.50 | 8.65 | 0.00 | - | 23 | 576 | 36.40% |
| VZ240920P00050000 | 2024-04-11 9:36AM EDT | 50.00 | 9.75 | 9.85 | 11.35 | 0.00 | - | - | 16 | 39.09% |
| VZ240920P00055000 | 2024-03-13 1:34PM EDT | 55.00 | 15.05 | 15.15 | 15.45 | 0.00 | - | 12 | 0 | 29.20% |
© 2024 Yahoo. All rights reserved.