Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:33.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 7.10 | 5.05 | 9.20 | 0.00 | - | - | 1 | 611.13% |
| VZ240621C00033000 | 2024-05-29 11:54AM EDT | 2024-06-21 | 6.19 | 0.00 | 0.00 | 0.00 | - | 3 | 586 | 0.00% |
| VZ240719C00033000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| VZ240920C00033000 | 2024-05-23 3:55PM EDT | 2024-09-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 2024-10-18 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 63.97% |
| VZ250117C00033000 | 2024-05-30 2:50PM EDT | 2025-01-17 | 7.61 | 0.00 | 0.00 | +0.86 | +12.74% | 18 | 31,362 | 0.00% |
| VZ250321C00033000 | 2024-05-23 12:44PM EDT | 2025-03-21 | 7.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VZ250620C00033000 | 2024-05-30 12:55PM EDT | 2025-06-20 | 7.65 | 0.00 | 0.00 | +0.27 | +3.66% | 8 | 1,397 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531P00033000 | 2024-05-24 12:06PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 150.00% |
| VZ240607P00033000 | 2024-05-29 2:14PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 426 | 546 | 25.00% |
| VZ240614P00033000 | 2024-05-22 10:22AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 160 | 25.00% |
| VZ240621P00033000 | 2024-05-30 3:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 349 | 10,737 | 25.00% |
| VZ240628P00033000 | 2024-05-29 3:17PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 97 | 12.50% |
| VZ240705P00033000 | 2024-05-30 2:54PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 103 | 101 | 12.50% |
| VZ240712P00033000 | 2024-05-30 2:54PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 97 | 12.50% |
| VZ240719P00033000 | 2024-05-30 9:46AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 867 | 12.50% |
| VZ240920P00033000 | 2024-05-29 12:37PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 2,082 | 6.25% |
| VZ241018P00033000 | 2024-05-28 1:56PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6,682 | 6.25% |
| VZ250117P00033000 | 2024-05-30 3:58PM EDT | 2025-01-17 | 0.62 | 0.00 | 0.00 | -0.13 | -17.33% | 164 | 32,200 | 6.25% |
| VZ250321P00033000 | 2024-05-22 1:24PM EDT | 2025-03-21 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 31 | 6.25% |
| VZ250620P00033000 | 2024-05-30 3:42PM EDT | 2025-06-20 | 1.10 | 0.00 | 0.00 | -0.22 | -16.67% | 12 | 2,958 | 6.25% |
© 2024 Yahoo. All rights reserved.