Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00025000 | 2024-05-03 12:16PM EDT | 25.00 | 13.90 | 14.10 | 14.20 | 0.00 | - | 10 | 10 | 209.38% |
| VZ240510C00030000 | 2024-05-03 12:23PM EDT | 30.00 | 8.90 | 9.00 | 9.30 | 0.00 | - | 2 | 5 | 131.25% |
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 33.00 | 6.49 | 6.00 | 6.25 | 0.00 | - | - | 3 | 125.00% |
| VZ240510C00034000 | 2024-05-07 10:41AM EDT | 34.00 | 5.30 | 4.15 | 5.30 | 0.00 | - | 30 | 35 | 117.38% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 35.00 | 6.90 | 4.05 | 4.25 | 0.00 | - | 10 | 0 | 62.50% |
| VZ240510C00035500 | 2024-05-02 12:23PM EDT | 35.50 | 3.45 | 3.60 | 3.80 | 0.00 | - | - | 14 | 71.09% |
| VZ240510C00036000 | 2024-05-07 3:48PM EDT | 36.00 | 3.20 | 2.60 | 5.00 | 0.00 | - | 1 | 25 | 134.38% |
| VZ240510C00036500 | 2024-04-30 9:53AM EDT | 36.50 | 3.15 | 2.59 | 2.69 | 0.00 | - | 1 | 1 | 52.73% |
| VZ240510C00037000 | 2024-05-07 1:49PM EDT | 37.00 | 2.17 | 2.00 | 2.21 | 0.00 | - | 6 | 33 | 48.24% |
| VZ240510C00037500 | 2024-05-07 3:59PM EDT | 37.50 | 1.70 | 1.64 | 1.72 | -0.16 | -8.60% | 2 | 65 | 41.02% |
| VZ240510C00038000 | 2024-05-08 10:04AM EDT | 38.00 | 1.19 | 0.33 | 1.22 | -0.09 | -7.03% | 1 | 207 | 31.64% |
| VZ240510C00038500 | 2024-05-08 10:11AM EDT | 38.50 | 0.68 | 0.69 | 0.74 | -0.16 | -19.05% | 6 | 145 | 23.83% |
| VZ240510C00039000 | 2024-05-08 10:07AM EDT | 39.00 | 0.32 | 0.30 | 0.33 | -0.12 | -27.27% | 35 | 2,063 | 18.36% |
| VZ240510C00039500 | 2024-05-08 10:28AM EDT | 39.50 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 358 | 2,677 | 16.02% |
| VZ240510C00040000 | 2024-05-08 10:13AM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 186 | 2,164 | 18.56% |
| VZ240510C00040500 | 2024-05-08 10:06AM EDT | 40.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 176 | 1,108 | 23.83% |
| VZ240510C00041000 | 2024-05-08 10:17AM EDT | 41.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 643 | 30.47% |
| VZ240510C00041500 | 2024-05-07 2:16PM EDT | 41.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 466 | 49.41% |
| VZ240510C00042000 | 2024-05-07 1:17PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 1,050 | 42.19% |
| VZ240510C00042500 | 2024-05-07 9:41AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 25.00% |
| VZ240510C00043000 | 2024-05-07 12:15PM EDT | 43.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 31 | 686 | 72.27% |
| VZ240510C00043500 | 2024-04-23 12:33PM EDT | 43.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 117.97% |
| VZ240510C00044000 | 2024-05-06 3:29PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 25.00% |
| VZ240510C00045000 | 2024-04-29 10:28AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 50.00% |
| VZ240510C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.06 | 0.00 | 0.61 | 0.00 | - | 1 | 39 | 146.48% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 187 | 78.13% |
| VZ240510C00048000 | 2024-04-08 10:49AM EDT | 48.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 200 | 128 | 167.97% |
| VZ240510C00049000 | 2024-04-05 9:45AM EDT | 49.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 136.72% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 110 | 100.00% |
| VZ240510C00051000 | 2024-04-05 1:35PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 85 | 118.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00032000 | 2024-04-17 11:27AM EDT | 32.00 | 0.02 | 0.00 | 0.68 | 0.00 | - | - | 10 | 186.33% |
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 80 | 169.92% |
| VZ240510P00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 233 | 83.59% |
| VZ240510P00034500 | 2024-04-22 12:29PM EDT | 34.50 | 0.04 | 0.00 | 0.36 | 0.00 | - | - | 0 | 109.96% |
| VZ240510P00035000 | 2024-05-06 10:30AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 324 | 65.63% |
| VZ240510P00035500 | 2024-05-07 9:56AM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 386 | 50.00% |
| VZ240510P00036000 | 2024-05-07 11:07AM EDT | 36.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 376 | 599 | 90.63% |
| VZ240510P00036500 | 2024-05-07 3:34PM EDT | 36.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 217 | 45.70% |
| VZ240510P00037000 | 2024-05-07 2:42PM EDT | 37.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 126 | 48.44% |
| VZ240510P00037500 | 2024-05-07 11:06AM EDT | 37.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 33 | 360 | 30.86% |
| VZ240510P00038000 | 2024-05-08 10:25AM EDT | 38.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 16 | 519 | 25.00% |
| VZ240510P00038500 | 2024-05-08 10:24AM EDT | 38.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 17 | 1,939 | 17.58% |
| VZ240510P00039000 | 2024-05-08 10:20AM EDT | 39.00 | 0.16 | 0.13 | 0.16 | +0.04 | +33.33% | 103 | 2,248 | 15.53% |
| VZ240510P00039500 | 2024-05-08 10:05AM EDT | 39.50 | 0.42 | 0.41 | 0.45 | +0.09 | +27.27% | 15 | 1,969 | 15.24% |
| VZ240510P00040000 | 2024-05-08 10:22AM EDT | 40.00 | 0.87 | 0.85 | 0.90 | +0.07 | +8.75% | 5 | 965 | 18.75% |
| VZ240510P00040500 | 2024-05-08 9:52AM EDT | 40.50 | 1.26 | 1.33 | 1.46 | -0.06 | -4.55% | 6 | 1,122 | 35.16% |
| VZ240510P00041000 | 2024-05-07 11:12AM EDT | 41.00 | 1.75 | 1.83 | 1.90 | 0.00 | - | 4 | 258 | 33.20% |
| VZ240510P00041500 | 2024-04-29 10:04AM EDT | 41.50 | 0.96 | 2.30 | 2.54 | 0.00 | - | 12 | 10 | 61.72% |
| VZ240510P00042000 | 2024-05-06 3:14PM EDT | 42.00 | 2.76 | 2.72 | 2.97 | 0.00 | - | 1 | 41 | 60.16% |
| VZ240510P00042500 | 2024-05-01 11:13AM EDT | 42.50 | 2.97 | 3.30 | 3.40 | 0.00 | - | 14 | 8 | 51.95% |
| VZ240510P00043000 | 2024-04-29 10:24AM EDT | 43.00 | 2.46 | 3.80 | 4.00 | 0.00 | - | 16 | 8 | 57.81% |
| VZ240510P00043500 | 2024-04-29 3:22PM EDT | 43.50 | 3.25 | 4.30 | 4.40 | 0.00 | - | 12 | 1 | 63.28% |
| VZ240510P00044000 | 2024-05-06 11:32AM EDT | 44.00 | 4.80 | 4.70 | 6.45 | 0.00 | - | 2 | 2 | 159.57% |
| VZ240510P00045500 | 2024-04-29 9:44AM EDT | 45.50 | 5.05 | 6.30 | 6.50 | 0.00 | - | - | 0 | 85.16% |
| VZ240510P00047000 | 2024-04-29 10:11AM EDT | 47.00 | 6.40 | 6.85 | 7.95 | 0.00 | - | - | 0 | 117.97% |
| VZ240510P00049000 | 2024-05-07 9:49AM EDT | 49.00 | 9.55 | 9.80 | 11.80 | 0.00 | - | 4 | 5 | 259.77% |
© 2024 Yahoo. All rights reserved.