Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620C00020000 | 2024-04-18 2:52PM EDT | 20.00 | 20.15 | 18.20 | 22.00 | 0.00 | - | 1 | 33 | 74.37% |
| VZ250620C00023000 | 2024-04-09 10:30AM EDT | 23.00 | 18.10 | 15.80 | 18.65 | 0.00 | - | 13 | 30 | 58.64% |
| VZ250620C00025000 | 2024-04-22 2:28PM EDT | 25.00 | 14.19 | 12.60 | 17.30 | 0.00 | - | 2 | 124 | 58.89% |
| VZ250620C00028000 | 2024-04-02 10:29AM EDT | 28.00 | 14.40 | 10.30 | 13.40 | 0.00 | - | 2 | 61 | 40.58% |
| VZ250620C00030000 | 2024-04-22 12:52PM EDT | 30.00 | 9.53 | 10.00 | 10.90 | 0.00 | - | 12 | 916 | 30.47% |
| VZ250620C00033000 | 2024-04-25 10:33AM EDT | 33.00 | 7.50 | 7.55 | 7.80 | +0.30 | +4.17% | 1 | 1,368 | 22.53% |
| VZ250620C00035000 | 2024-04-26 10:32AM EDT | 35.00 | 6.20 | 6.15 | 6.50 | +0.40 | +6.90% | 1 | 3,882 | 23.22% |
| VZ250620C00037000 | 2024-04-26 9:40AM EDT | 37.00 | 4.70 | 4.85 | 5.25 | +0.11 | +2.40% | 1 | 3,332 | 22.96% |
| VZ250620C00040000 | 2024-04-26 1:21PM EDT | 40.00 | 3.45 | 2.97 | 3.45 | +0.41 | +13.49% | 10 | 7,424 | 21.19% |
| VZ250620C00042000 | 2024-04-26 2:43PM EDT | 42.00 | 2.51 | 2.32 | 2.56 | +0.29 | +13.06% | 5 | 1,907 | 20.64% |
| VZ250620C00045000 | 2024-04-26 9:56AM EDT | 45.00 | 1.50 | 1.37 | 1.60 | +0.10 | +7.14% | 9 | 2,160 | 20.26% |
| VZ250620C00047000 | 2024-04-26 11:39AM EDT | 47.00 | 1.11 | 0.96 | 1.14 | +0.17 | +18.09% | 11 | 1,054 | 20.06% |
| VZ250620C00050000 | 2024-04-26 11:27AM EDT | 50.00 | 0.66 | 0.54 | 0.69 | +0.09 | +15.79% | 4 | 5,455 | 20.07% |
| VZ250620C00055000 | 2024-04-25 9:54AM EDT | 55.00 | 0.31 | 0.30 | 0.34 | 0.00 | - | 3 | 3,772 | 20.92% |
| VZ250620C00060000 | 2024-04-25 2:23PM EDT | 60.00 | 0.17 | 0.13 | 0.24 | 0.00 | - | 10 | 14,046 | 23.15% |
| VZ250620C00065000 | 2024-04-16 9:57AM EDT | 65.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 50 | 0 | 29.40% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620P00020000 | 2024-04-22 9:47AM EDT | 20.00 | 0.15 | 0.13 | 0.29 | 0.00 | - | 16 | 1,538 | 40.33% |
| VZ250620P00023000 | 2024-04-16 3:34PM EDT | 23.00 | 0.28 | 0.10 | 0.41 | 0.00 | - | 11 | 1,429 | 35.99% |
| VZ250620P00025000 | 2024-04-24 10:50AM EDT | 25.00 | 0.36 | 0.30 | 0.34 | 0.00 | - | 5 | 1,200 | 29.98% |
| VZ250620P00028000 | 2024-04-26 3:24PM EDT | 28.00 | 0.55 | 0.27 | 0.91 | -0.01 | -1.79% | 3 | 1,884 | 31.93% |
| VZ250620P00030000 | 2024-04-26 10:09AM EDT | 30.00 | 0.77 | 0.75 | 0.91 | -0.08 | -9.41% | 2 | 3,654 | 27.30% |
| VZ250620P00033000 | 2024-04-26 2:43PM EDT | 33.00 | 1.28 | 0.83 | 1.74 | -0.09 | -6.57% | 26 | 2,961 | 27.69% |
| VZ250620P00035000 | 2024-04-26 3:47PM EDT | 35.00 | 1.81 | 1.79 | 2.04 | -0.12 | -6.22% | 14 | 2,870 | 24.81% |
| VZ250620P00037000 | 2024-04-26 11:10AM EDT | 37.00 | 2.49 | 2.40 | 2.64 | -0.03 | -1.19% | 1 | 1,931 | 23.44% |
| VZ250620P00040000 | 2024-04-26 2:43PM EDT | 40.00 | 3.80 | 3.75 | 3.90 | -0.15 | -3.80% | 2 | 1,807 | 21.99% |
| VZ250620P00042000 | 2024-04-24 2:24PM EDT | 42.00 | 5.06 | 4.30 | 5.10 | 0.00 | - | 1 | 591 | 21.99% |
| VZ250620P00045000 | 2024-04-22 10:37AM EDT | 45.00 | 7.41 | 5.95 | 9.00 | 0.00 | - | 20 | 709 | 33.17% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 47.00 | 8.00 | 7.30 | 9.35 | 0.00 | - | 75 | 437 | 26.23% |
| VZ250620P00050000 | 2024-04-11 10:02AM EDT | 50.00 | 10.80 | 9.90 | 13.15 | +0.40 | +3.85% | 2 | 101 | 35.72% |
| VZ250620P00055000 | 2024-04-03 10:20AM EDT | 55.00 | 13.20 | 13.25 | 17.60 | 0.00 | - | 15 | 26 | 38.20% |
| VZ250620P00060000 | 2024-04-24 2:27PM EDT | 60.00 | 20.60 | 18.20 | 22.15 | 0.00 | - | 2 | 2 | 39.95% |
© 2024 Yahoo. All rights reserved.