Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:35.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531C00035000 | 2024-05-08 10:14AM EDT | 2024-05-31 | 4.29 | 4.95 | 5.20 | 0.00 | - | - | 1 | 0.00% |
| VZ240614C00035000 | 2024-05-10 2:57PM EDT | 2024-06-14 | 5.50 | 4.10 | 5.35 | 0.00 | - | - | 1 | 43.75% |
| VZ240621C00035000 | 2024-05-30 1:46PM EDT | 2024-06-21 | 5.25 | 5.20 | 5.40 | +0.40 | +8.25% | 1 | 617 | 40.33% |
| VZ240628C00035000 | 2024-05-28 2:05PM EDT | 2024-06-28 | 4.41 | 5.20 | 6.20 | 0.00 | - | 1 | 1 | 65.92% |
| VZ240719C00035000 | 2024-05-23 3:57PM EDT | 2024-07-19 | 4.61 | 5.25 | 5.45 | 0.00 | - | 1 | 156 | 29.20% |
| VZ240920C00035000 | 2024-05-30 1:21PM EDT | 2024-09-20 | 5.46 | 5.40 | 5.55 | +0.76 | +16.17% | 30 | 418 | 22.02% |
| VZ241018C00035000 | 2024-05-30 10:13AM EDT | 2024-10-18 | 5.00 | 5.55 | 5.65 | +0.20 | +4.17% | 1 | 231 | 21.66% |
| VZ250117C00035000 | 2024-05-29 1:03PM EDT | 2025-01-17 | 5.00 | 5.70 | 5.95 | 0.00 | - | 12 | 12,824 | 20.78% |
| VZ250620C00035000 | 2024-05-28 9:52AM EDT | 2025-06-20 | 5.80 | 6.20 | 6.40 | 0.00 | - | 5 | 3,847 | 20.02% |
| VZ260116C00035000 | 2024-05-30 1:29PM EDT | 2026-01-16 | 6.65 | 6.55 | 6.85 | +0.71 | +11.95% | 16 | 6,841 | 18.98% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531P00035000 | 2024-05-23 3:54PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 372 | 78.13% |
| VZ240607P00035000 | 2024-05-17 10:21AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 110 | 49.22% |
| VZ240614P00035000 | 2024-05-30 11:59AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 245 | 60 | 35.16% |
| VZ240621P00035000 | 2024-05-30 11:44AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 200 | 17,103 | 30.86% |
| VZ240628P00035000 | 2024-05-30 11:40AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 40 | 269 | 29.10% |
| VZ240705P00035000 | 2024-05-29 1:09PM EDT | 2024-07-05 | 0.06 | 0.02 | 0.06 | 0.00 | - | 40 | 196 | 26.17% |
| VZ240719P00035000 | 2024-05-30 12:36PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 42 | 4,205 | 24.81% |
| VZ240920P00035000 | 2024-05-30 2:19PM EDT | 2024-09-20 | 0.34 | 0.33 | 0.37 | -0.09 | -20.93% | 84 | 4,006 | 23.68% |
| VZ241018P00035000 | 2024-05-28 10:17AM EDT | 2024-10-18 | 0.58 | 0.50 | 0.55 | 0.00 | - | 10 | 1,536 | 24.37% |
| VZ250117P00035000 | 2024-05-30 1:49PM EDT | 2025-01-17 | 0.98 | 0.96 | 1.01 | -0.21 | -17.65% | 5 | 13,515 | 24.39% |
| VZ250321P00035000 | 2024-05-30 2:37PM EDT | 2025-03-21 | 1.19 | 1.19 | 1.26 | -0.05 | -4.03% | 40 | 418 | 23.99% |
| VZ250620P00035000 | 2024-05-29 12:27PM EDT | 2025-06-20 | 1.84 | 1.58 | 1.68 | 0.00 | - | 4 | 3,170 | 24.27% |
| VZ260116P00035000 | 2024-05-30 2:14PM EDT | 2026-01-16 | 2.51 | 2.42 | 2.63 | -0.30 | -10.68% | 18 | 8,674 | 25.21% |
© 2024 Yahoo. All rights reserved.