Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ230203C00025000 | 2023-01-24 12:10PM EST | 25.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| VZ230203C00030000 | 2023-01-27 12:11PM EST | 30.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| VZ230203C00031500 | 2023-01-24 12:03PM EST | 31.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VZ230203C00032000 | 2023-01-24 2:54PM EST | 32.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| VZ230203C00032500 | 2023-01-25 10:41AM EST | 32.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| VZ230203C00034000 | 2023-01-06 2:47PM EST | 34.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VZ230203C00035000 | 2023-01-25 9:58AM EST | 35.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| VZ230203C00035500 | 2023-01-23 3:40PM EST | 35.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VZ230203C00036000 | 2023-01-23 3:42PM EST | 36.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 0.00% |
| VZ230203C00036500 | 2023-01-24 12:22PM EST | 36.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| VZ230203C00037000 | 2023-01-24 12:19PM EST | 37.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| VZ230203C00037500 | 2023-01-24 12:08PM EST | 37.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| VZ230203C00038000 | 2023-01-27 3:38PM EST | 38.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 24 | 70 | 0.00% |
| VZ230203C00038500 | 2023-01-27 10:53AM EST | 38.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| VZ230203C00039000 | 2023-01-27 3:50PM EST | 39.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 8 | 771 | 0.00% |
| VZ230203C00039500 | 2023-01-27 3:26PM EST | 39.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 216 | 336 | 0.00% |
| VZ230203C00040000 | 2023-01-27 3:58PM EST | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 926 | 1,128 | 0.00% |
| VZ230203C00040500 | 2023-01-27 3:59PM EST | 40.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 572 | 1,882 | 0.00% |
| VZ230203C00041000 | 2023-01-27 3:59PM EST | 41.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,293 | 3,383 | 3.13% |
| VZ230203C00041500 | 2023-01-27 3:58PM EST | 41.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,593 | 2,089 | 6.25% |
| VZ230203C00042000 | 2023-01-27 3:58PM EST | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 532 | 2,338 | 6.25% |
| VZ230203C00042500 | 2023-01-27 3:59PM EST | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 556 | 12.50% |
| VZ230203C00043000 | 2023-01-27 3:58PM EST | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 820 | 2,611 | 12.50% |
| VZ230203C00043500 | 2023-01-27 3:56PM EST | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 95 | 12.50% |
| VZ230203C00044000 | 2023-01-27 3:27PM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 1,928 | 12.50% |
| VZ230203C00044500 | 2023-01-27 2:42PM EST | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 142 | 25.00% |
| VZ230203C00045000 | 2023-01-27 3:45PM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 4,549 | 25.00% |
| VZ230203C00045500 | 2023-01-27 9:44AM EST | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 25.00% |
| VZ230203C00046000 | 2023-01-27 12:44PM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 457 | 25.00% |
| VZ230203C00046500 | 2023-01-26 3:35PM EST | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1,425 | 25.00% |
| VZ230203C00047000 | 2023-01-25 11:18AM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 96 | 25.00% |
| VZ230203C00047500 | 2023-01-23 11:13AM EST | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| VZ230203C00048000 | 2023-01-20 3:47PM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 71 | 25.00% |
| VZ230203C00049000 | 2023-01-23 10:15AM EST | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 50.00% |
| VZ230203C00050000 | 2023-01-24 9:50AM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| VZ230203C00051000 | 2023-01-09 1:40PM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 31 | 50.00% |
| VZ230203C00055000 | 2023-01-23 10:41AM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ230203P00025000 | 2023-01-04 10:40AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| VZ230203P00029000 | 2023-01-19 11:59AM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| VZ230203P00030000 | 2023-01-27 3:44PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 50.00% |
| VZ230203P00031000 | 2023-01-23 3:18PM EST | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 142 | 50.00% |
| VZ230203P00032000 | 2023-01-23 2:55PM EST | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 255 | 312 | 50.00% |
| VZ230203P00032500 | 2023-01-24 9:56AM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| VZ230203P00033000 | 2023-01-26 10:06AM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 308 | 50.00% |
| VZ230203P00033500 | 2023-01-24 12:06PM EST | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 175 | 50.00% |
| VZ230203P00034000 | 2023-01-26 3:29PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9,407 | 9,566 | 50.00% |
| VZ230203P00034500 | 2023-01-24 12:48PM EST | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| VZ230203P00035000 | 2023-01-27 3:59PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 394 | 25.00% |
| VZ230203P00035500 | 2023-01-24 10:05AM EST | 35.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| VZ230203P00036000 | 2023-01-26 10:39AM EST | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 1,292 | 25.00% |
| VZ230203P00036500 | 2023-01-27 3:43PM EST | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 305 | 807 | 25.00% |
| VZ230203P00037000 | 2023-01-27 3:59PM EST | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 169 | 719 | 25.00% |
| VZ230203P00037500 | 2023-01-27 3:42PM EST | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 93 | 658 | 12.50% |
| VZ230203P00038000 | 2023-01-27 3:41PM EST | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 181 | 1,516 | 12.50% |
| VZ230203P00038500 | 2023-01-27 3:45PM EST | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 500 | 12.50% |
| VZ230203P00039000 | 2023-01-27 3:56PM EST | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 236 | 1,003 | 12.50% |
| VZ230203P00039500 | 2023-01-27 3:55PM EST | 39.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 410 | 1,153 | 6.25% |
| VZ230203P00040000 | 2023-01-27 3:59PM EST | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 610 | 1,925 | 3.13% |
| VZ230203P00040500 | 2023-01-27 3:59PM EST | 40.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 319 | 763 | 1.56% |
| VZ230203P00041000 | 2023-01-27 3:59PM EST | 41.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 159 | 751 | 0.00% |
| VZ230203P00041500 | 2023-01-27 3:41PM EST | 41.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.00% |
| VZ230203P00042000 | 2023-01-27 3:37PM EST | 42.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 121 | 288 | 0.00% |
| VZ230203P00042500 | 2023-01-27 1:58PM EST | 42.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| VZ230203P00043000 | 2023-01-27 3:19PM EST | 43.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 0.00% |
| VZ230203P00043500 | 2023-01-17 2:15PM EST | 43.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VZ230203P00044000 | 2023-01-27 10:03AM EST | 44.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| VZ230203P00044500 | 2023-01-25 10:01AM EST | 44.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| VZ230203P00045000 | 2023-01-24 10:49AM EST | 45.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| VZ230203P00046000 | 2023-01-25 3:08PM EST | 46.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ230203P00047000 | 2023-01-25 9:40AM EST | 47.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ230203P00049000 | 2023-01-03 2:44PM EST | 49.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VZ230203P00050000 | 2023-01-17 2:34PM EST | 50.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ230203P00055000 | 2023-01-23 1:56PM EST | 55.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
