Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ220708C00035000 | 2022-07-06 1:53PM EDT | 35.00 | 16.45 | 16.40 | 16.65 | +0.70 | +4.44% | 120 | 54 | 171.88% |
| VZ220708C00040000 | 2022-07-06 2:11PM EDT | 40.00 | 11.40 | 11.40 | 11.60 | +0.12 | +1.06% | 85 | 31 | 154.69% |
| VZ220708C00044000 | 2022-07-06 3:25PM EDT | 44.00 | 7.74 | 7.30 | 7.70 | +0.94 | +13.82% | 4 | 6 | 123.05% |
| VZ220708C00045000 | 2022-07-06 1:53PM EDT | 45.00 | 6.45 | 6.25 | 6.60 | +0.45 | +7.50% | 132 | 61 | 92.19% |
| VZ220708C00046000 | 2022-07-06 2:11PM EDT | 46.00 | 5.45 | 5.30 | 5.80 | +0.35 | +6.86% | 90 | 44 | 67.97% |
| VZ220708C00047000 | 2022-07-06 2:11PM EDT | 47.00 | 4.45 | 4.40 | 4.70 | +0.17 | +3.97% | 80 | 31 | 57.42% |
| VZ220708C00048000 | 2022-07-06 3:55PM EDT | 48.00 | 3.51 | 3.35 | 3.65 | +0.16 | +4.78% | 622 | 222 | 62.11% |
| VZ220708C00048500 | 2022-07-06 3:11PM EDT | 48.50 | 3.20 | 2.34 | 3.50 | +1.13 | +54.59% | 146 | 48 | 85.94% |
| VZ220708C00049000 | 2022-07-06 3:52PM EDT | 49.00 | 2.58 | 2.33 | 2.63 | +0.20 | +8.40% | 1,885 | 502 | 46.29% |
| VZ220708C00049500 | 2022-07-06 3:42PM EDT | 49.50 | 2.18 | 1.85 | 2.20 | -0.08 | -3.54% | 229 | 86 | 45.90% |
| VZ220708C00050000 | 2022-07-06 3:51PM EDT | 50.00 | 1.68 | 1.41 | 1.66 | +0.28 | +20.00% | 3,419 | 907 | 34.96% |
| VZ220708C00050500 | 2022-07-06 3:59PM EDT | 50.50 | 1.10 | 0.91 | 1.09 | +0.17 | +18.28% | 2,769 | 719 | 21.49% |
| VZ220708C00051000 | 2022-07-06 3:57PM EDT | 51.00 | 0.50 | 0.40 | 0.59 | -0.02 | -3.85% | 7,002 | 2,534 | 13.97% |
| VZ220708C00051500 | 2022-07-06 3:59PM EDT | 51.50 | 0.10 | 0.10 | 0.12 | -0.12 | -54.55% | 2,118 | 2,042 | 6.15% |
| VZ220708C00052000 | 2022-07-06 3:55PM EDT | 52.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,343 | 1,739 | 9.38% |
| VZ220708C00052500 | 2022-07-06 3:59PM EDT | 52.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,535 | 1,461 | 14.06% |
| VZ220708C00053000 | 2022-07-06 2:15PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,706 | 4,979 | 17.19% |
| VZ220708C00053500 | 2022-07-05 3:16PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 508 | 21.49% |
| VZ220708C00054000 | 2022-07-06 12:09PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,065 | 25.78% |
| VZ220708C00054500 | 2022-07-05 9:33AM EDT | 54.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 129 | 33.59% |
| VZ220708C00055000 | 2022-07-05 2:57PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 464 | 34.38% |
| VZ220708C00056000 | 2022-07-06 2:00PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 148 | 42.19% |
| VZ220708C00057000 | 2022-06-23 3:37PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 248 | 50.00% |
| VZ220708C00058000 | 2022-06-30 9:35AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 122 | 59.38% |
| VZ220708C00059000 | 2022-06-15 11:51AM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 327 | 67.19% |
| VZ220708C00060000 | 2022-06-13 1:18PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 160 | 18 | 65.63% |
| VZ220708C00065000 | 2022-07-06 2:05PM EDT | 65.00 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 5 | 2 | 119.53% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ220708P00035000 | 2022-06-13 9:45AM EDT | 35.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 16 | 26 | 178.13% |
| VZ220708P00040000 | 2022-06-24 2:11PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 307 | 106.25% |
| VZ220708P00041000 | 2022-06-24 3:24PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 24 | 107.81% |
| VZ220708P00042000 | 2022-06-24 12:05PM EDT | 42.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 23 | 28 | 87.50% |
| VZ220708P00043000 | 2022-06-29 3:56PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 234 | 82.81% |
| VZ220708P00044000 | 2022-07-06 2:00PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 151 | 78.13% |
| VZ220708P00044500 | 2022-07-01 9:39AM EDT | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 35 | 73.44% |
| VZ220708P00045000 | 2022-07-01 2:22PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 134 | 64.06% |
| VZ220708P00045500 | 2022-07-05 3:04PM EDT | 45.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 34 | 38 | 63.28% |
| VZ220708P00046000 | 2022-07-05 3:05PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 221 | 50.00% |
| VZ220708P00046500 | 2022-07-06 3:43PM EDT | 46.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 190 | 53.13% |
| VZ220708P00047000 | 2022-07-05 12:32PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 792 | 54.69% |
| VZ220708P00047500 | 2022-07-05 3:24PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 91 | 46.09% |
| VZ220708P00048000 | 2022-07-06 3:52PM EDT | 48.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 18 | 1,384 | 40.63% |
| VZ220708P00048500 | 2022-07-06 12:46PM EDT | 48.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 11 | 266 | 35.94% |
| VZ220708P00049000 | 2022-07-06 3:07PM EDT | 49.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 336 | 1,294 | 35.16% |
| VZ220708P00049500 | 2022-07-06 3:59PM EDT | 49.50 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 210 | 1,316 | 32.42% |
| VZ220708P00050000 | 2022-07-06 3:39PM EDT | 50.00 | 0.06 | 0.07 | 0.11 | -0.12 | -66.67% | 1,022 | 3,740 | 31.45% |
| VZ220708P00050500 | 2022-07-06 3:57PM EDT | 50.50 | 0.21 | 0.17 | 0.22 | -0.11 | -34.38% | 309 | 1,118 | 32.13% |
| VZ220708P00051000 | 2022-07-06 3:59PM EDT | 51.00 | 0.40 | 0.37 | 0.43 | -0.16 | -28.57% | 673 | 1,341 | 35.25% |
| VZ220708P00051500 | 2022-07-06 3:55PM EDT | 51.50 | 0.72 | 0.66 | 0.79 | -0.15 | -17.24% | 265 | 250 | 42.68% |
| VZ220708P00052000 | 2022-07-06 3:53PM EDT | 52.00 | 1.10 | 1.08 | 1.23 | -0.30 | -21.43% | 102 | 111 | 51.56% |
| VZ220708P00052500 | 2022-07-06 10:17AM EDT | 52.50 | 1.53 | 1.45 | 1.73 | -0.88 | -36.51% | 415 | 11 | 54.20% |
| VZ220708P00053000 | 2022-07-06 2:40PM EDT | 53.00 | 1.98 | 2.03 | 2.21 | -1.12 | -36.13% | 55 | 180 | 65.33% |
| VZ220708P00053500 | 2022-07-01 10:56AM EDT | 53.50 | 3.30 | 2.48 | 2.74 | 0.00 | - | 24 | 21 | 73.44% |
| VZ220708P00054000 | 2022-06-30 12:25PM EDT | 54.00 | 3.60 | 2.95 | 3.25 | 0.00 | - | 2 | 4 | 81.05% |
| VZ220708P00054500 | 2022-07-01 11:10AM EDT | 54.50 | 4.15 | 3.45 | 3.75 | 0.00 | - | 5 | 5 | 88.87% |
| VZ220708P00055000 | 2022-07-01 3:47PM EDT | 55.00 | 3.92 | 4.00 | 4.30 | 0.00 | - | 9 | 21 | 99.80% |
| VZ220708P00056000 | 2022-06-27 2:11PM EDT | 56.00 | 5.77 | 5.00 | 5.30 | 0.00 | - | 1 | 6 | 114.26% |
| VZ220708P00057000 | 2022-06-10 1:58PM EDT | 57.00 | 6.55 | 6.05 | 6.35 | 0.00 | - | 2 | 1 | 131.45% |
| VZ220708P00058000 | 2022-06-16 3:28PM EDT | 58.00 | 9.70 | 7.00 | 7.30 | 0.00 | - | - | 0 | 140.63% |
| VZ220708P00059000 | 2022-07-01 2:12PM EDT | 59.00 | 8.40 | 7.85 | 8.30 | 0.00 | - | 10 | 5 | 146.68% |
| VZ220708P00070000 | 2022-06-29 10:03AM EDT | 70.00 | 20.00 | 18.85 | 19.30 | 0.00 | - | - | 2 | 253.91% |
© 2022 Yahoo. All rights reserved.
