Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00036000 | 2024-05-02 12:26PM EDT | 2024-05-24 | 3.11 | 3.35 | 4.20 | 0.00 | - | 3 | 3 | 85.94% |
| VZ240531C00036000 | 2024-05-10 2:46PM EDT | 2024-05-31 | 4.40 | 2.50 | 4.40 | 0.00 | - | 2 | 13 | 84.86% |
| VZ240607C00036000 | 2024-05-10 2:57PM EDT | 2024-06-07 | 4.50 | 2.64 | 3.90 | 0.00 | - | 2 | 4 | 43.26% |
| VZ240621C00036000 | 2024-05-17 12:04PM EDT | 2024-06-21 | 4.50 | 3.65 | 5.95 | 0.00 | - | 201 | 159 | 59.23% |
| VZ240719C00036000 | 2024-05-21 1:36PM EDT | 2024-07-19 | 4.00 | 3.60 | 5.00 | -0.56 | -12.28% | 4 | 772 | 46.75% |
| VZ241018C00036000 | 2024-05-21 11:38AM EDT | 2024-10-18 | 4.20 | 4.25 | 4.95 | -0.67 | -13.76% | 25 | 103 | 28.71% |
| VZ250117C00036000 | 2024-05-20 10:27AM EDT | 2025-01-17 | 5.10 | 4.25 | 5.80 | 0.00 | - | 1 | 1 | 30.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00036000 | 2024-05-21 11:32AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 407 | 50.00% |
| VZ240531P00036000 | 2024-05-21 11:32AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.21 | +0.02 | +100.00% | 41 | 420 | 51.47% |
| VZ240607P00036000 | 2024-05-21 12:17PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 90 | 120 | 26.17% |
| VZ240614P00036000 | 2024-05-21 12:25PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 30 | 132 | 24.02% |
| VZ240621P00036000 | 2024-05-21 10:11AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 8 | 1,173 | 21.09% |
| VZ240628P00036000 | 2024-05-10 2:46PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.28 | 0.00 | - | 1 | 2 | 28.96% |
| VZ240719P00036000 | 2024-05-21 3:13PM EDT | 2024-07-19 | 0.14 | 0.16 | 0.32 | +0.02 | +16.67% | 174 | 2,254 | 24.32% |
| VZ241018P00036000 | 2024-05-21 2:33PM EDT | 2024-10-18 | 0.74 | 0.15 | 0.78 | +0.02 | +2.78% | 156 | 1,609 | 21.92% |
| VZ250117P00036000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 1.35 | 1.27 | 1.46 | +0.22 | +19.47% | 23 | 45 | 23.88% |
© 2024 Yahoo. All rights reserved.