Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116C00018000 | 2024-04-22 1:07PM EDT | 18.00 | 21.00 | 19.90 | 24.15 | 0.00 | - | 2 | 9 | 69.78% |
| VZ260116C00020000 | 2024-04-15 3:59PM EDT | 20.00 | 20.40 | 19.15 | 22.00 | 0.00 | - | 1 | 2 | 60.77% |
| VZ260116C00023000 | 2024-04-09 10:30AM EDT | 23.00 | 18.11 | 15.65 | 19.35 | 0.00 | - | 6 | 20 | 54.44% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 25.00 | 14.05 | 14.60 | 16.25 | 0.00 | - | 2 | 52 | 38.87% |
| VZ260116C00028000 | 2024-04-22 1:30PM EDT | 28.00 | 10.86 | 9.95 | 12.85 | 0.00 | - | 126 | 648 | 28.48% |
| VZ260116C00030000 | 2024-04-26 11:10AM EDT | 30.00 | 10.40 | 10.05 | 10.70 | +0.25 | +2.46% | 1 | 588 | 23.22% |
| VZ260116C00032000 | 2024-04-26 12:36PM EDT | 32.00 | 8.90 | 8.45 | 9.00 | +1.00 | +12.66% | 20 | 1,269 | 21.73% |
| VZ260116C00035000 | 2024-04-26 2:39PM EDT | 35.00 | 6.80 | 6.10 | 6.75 | +0.45 | +7.09% | 12 | 6,851 | 20.42% |
| VZ260116C00037000 | 2024-04-25 3:37PM EDT | 37.00 | 5.20 | 5.25 | 5.60 | 0.00 | - | 3 | 2,113 | 20.58% |
| VZ260116C00040000 | 2024-04-26 2:22PM EDT | 40.00 | 4.04 | 3.90 | 4.10 | +0.34 | +9.19% | 112 | 4,121 | 20.46% |
| VZ260116C00042000 | 2024-04-26 1:37PM EDT | 42.00 | 3.16 | 2.67 | 3.25 | +0.23 | +7.85% | 58 | 1,685 | 20.20% |
| VZ260116C00045000 | 2024-04-26 2:16PM EDT | 45.00 | 2.18 | 1.84 | 2.25 | +0.15 | +7.39% | 35 | 1,381 | 19.96% |
| VZ260116C00047000 | 2024-04-26 1:37PM EDT | 47.00 | 1.70 | 1.57 | 1.74 | +0.14 | +8.97% | 536 | 1,308 | 19.84% |
| VZ260116C00050000 | 2024-04-26 2:22PM EDT | 50.00 | 1.19 | 1.07 | 1.18 | +0.13 | +12.26% | 102 | 4,487 | 19.80% |
| VZ260116C00055000 | 2024-04-26 3:45PM EDT | 55.00 | 0.61 | 0.56 | 0.62 | -0.02 | -3.17% | 8 | 838 | 19.95% |
| VZ260116C00060000 | 2024-04-26 2:47PM EDT | 60.00 | 0.33 | 0.31 | 0.48 | +0.03 | +10.00% | 31 | 1,007 | 22.02% |
| VZ260116C00065000 | 2024-04-22 1:27PM EDT | 65.00 | 0.23 | 0.18 | 0.33 | 0.00 | - | 7 | 10 | 23.05% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116P00018000 | 2024-04-22 12:05PM EDT | 18.00 | 0.24 | 0.10 | 0.42 | 0.00 | - | 5 | 383 | 40.53% |
| VZ260116P00020000 | 2024-04-19 2:58PM EDT | 20.00 | 0.35 | 0.18 | 0.52 | 0.00 | - | 1 | 1,032 | 37.74% |
| VZ260116P00023000 | 2024-04-22 11:50AM EDT | 23.00 | 0.50 | 0.47 | 0.90 | 0.00 | - | 12 | 1,734 | 36.48% |
| VZ260116P00025000 | 2024-04-24 2:09PM EDT | 25.00 | 0.70 | 0.64 | 0.85 | 0.00 | - | 10 | 567 | 31.49% |
| VZ260116P00028000 | 2024-04-25 11:29AM EDT | 28.00 | 1.12 | 1.01 | 1.25 | 0.00 | - | 95 | 1,587 | 29.24% |
| VZ260116P00030000 | 2024-04-25 11:12AM EDT | 30.00 | 1.48 | 1.21 | 1.56 | -0.02 | -1.33% | 1 | 2,705 | 27.59% |
| VZ260116P00032000 | 2024-04-25 3:19PM EDT | 32.00 | 1.95 | 1.64 | 1.91 | 0.00 | - | 48 | 2,764 | 25.83% |
| VZ260116P00035000 | 2024-04-25 11:12AM EDT | 35.00 | 2.91 | 2.67 | 2.81 | 0.00 | - | 24 | 7,561 | 24.65% |
| VZ260116P00037000 | 2024-04-26 1:49PM EDT | 37.00 | 3.49 | 3.40 | 3.65 | -0.21 | -5.68% | 8 | 1,679 | 24.40% |
| VZ260116P00040000 | 2024-04-26 3:51PM EDT | 40.00 | 4.70 | 4.75 | 4.90 | -0.30 | -6.00% | 7 | 10,396 | 22.82% |
| VZ260116P00042000 | 2024-04-26 2:03PM EDT | 42.00 | 5.83 | 5.80 | 5.95 | -0.72 | -10.99% | 16 | 1,007 | 22.07% |
| VZ260116P00045000 | 2024-04-26 12:06PM EDT | 45.00 | 7.55 | 6.05 | 8.00 | +0.20 | +2.72% | 8 | 985 | 22.17% |
| VZ260116P00047000 | 2024-04-26 3:07PM EDT | 47.00 | 9.03 | 6.75 | 10.90 | +1.46 | +19.29% | 1 | 100 | 29.38% |
| VZ260116P00050000 | 2024-04-15 2:26PM EDT | 50.00 | 10.45 | 9.20 | 13.55 | 0.00 | - | 1 | 183 | 31.27% |
| VZ260116P00055000 | 2024-04-18 2:55PM EDT | 55.00 | 15.48 | 14.60 | 17.70 | 0.00 | - | 1 | 18 | 31.80% |
| VZ260116P00060000 | 2024-04-25 12:04PM EDT | 60.00 | 20.85 | 18.30 | 22.25 | 0.00 | - | 1 | 13 | 33.30% |
| VZ260116P00065000 | 2024-04-19 9:56AM EDT | 65.00 | 24.76 | 23.05 | 27.95 | 0.00 | - | 2 | 0 | 41.22% |
© 2024 Yahoo. All rights reserved.