Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00042000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 139 | 1,790 | 25.59% |
| VZ240531C00042000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.07 | 0.02 | 0.04 | +0.01 | +16.67% | 31 | 1,411 | 17.58% |
| VZ240607C00042000 | 2024-05-17 3:25PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 35 | 1,789 | 17.77% |
| VZ240614C00042000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 0.12 | 0.10 | 0.14 | -0.08 | -40.00% | 27 | 625 | 16.90% |
| VZ240621C00042000 | 2024-05-17 2:56PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.19 | -0.07 | -29.17% | 712 | 27,423 | 16.65% |
| VZ240628C00042000 | 2024-05-17 2:57PM EDT | 2024-06-28 | 0.19 | 0.20 | 0.28 | -0.21 | -52.50% | 32 | 117 | 17.58% |
| VZ240719C00042000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.34 | 0.33 | 0.41 | -0.08 | -19.05% | 2,073 | 10,603 | 16.80% |
| VZ240920C00042000 | 2024-05-17 3:41PM EDT | 2024-09-20 | 0.92 | 0.90 | 0.94 | -0.12 | -11.54% | 95 | 7,780 | 18.26% |
| VZ241018C00042000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 1.09 | 0.99 | 1.23 | -0.17 | -13.49% | 1,004 | 1,207 | 19.48% |
| VZ250117C00042000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 1.58 | 1.55 | 1.72 | -0.24 | -13.19% | 22 | 22,704 | 19.29% |
| VZ250620C00042000 | 2024-05-17 1:39PM EDT | 2025-06-20 | 2.47 | 2.30 | 2.44 | +0.02 | +0.82% | 4 | 2,191 | 19.47% |
| VZ260116C00042000 | 2024-05-17 3:32PM EDT | 2026-01-16 | 3.05 | 2.87 | 3.10 | -0.10 | -3.17% | 12 | 1,823 | 18.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00042000 | 2024-05-16 3:54PM EDT | 2024-05-24 | 1.67 | 1.37 | 2.29 | 0.00 | - | 4 | 47 | 54.69% |
| VZ240531P00042000 | 2024-05-15 2:57PM EDT | 2024-05-31 | 1.53 | 1.86 | 2.04 | 0.00 | - | 1 | 8 | 22.36% |
| VZ240607P00042000 | 2024-05-17 9:44AM EDT | 2024-06-07 | 1.78 | 1.60 | 2.20 | +0.02 | +1.14% | 1 | 2 | 24.71% |
| VZ240614P00042000 | 2024-05-15 11:16AM EDT | 2024-06-14 | 1.39 | 1.78 | 2.12 | +1.39 | - | - | 10 | 18.41% |
| VZ240621P00042000 | 2024-05-16 3:13PM EDT | 2024-06-21 | 1.78 | 1.16 | 2.17 | 0.00 | - | 6 | 5,820 | 17.87% |
| VZ240628P00042000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 1.90 | 1.21 | 2.34 | +1.90 | - | 7 | 2 | 20.51% |
| VZ240719P00042000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 2.48 | 2.01 | 2.56 | +0.48 | +24.00% | 4 | 709 | 20.61% |
| VZ240920P00042000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 2.83 | 2.81 | 2.91 | +0.07 | +2.54% | 4 | 3,221 | 18.60% |
| VZ241018P00042000 | 2024-05-15 3:27PM EDT | 2024-10-18 | 2.95 | 3.15 | 4.15 | 0.00 | - | 13 | 199 | 29.25% |
| VZ250117P00042000 | 2024-05-16 10:54AM EDT | 2025-01-17 | 3.75 | 3.75 | 3.95 | 0.00 | - | 1 | 4,955 | 21.58% |
| VZ250620P00042000 | 2024-05-17 9:44AM EDT | 2025-06-20 | 4.50 | 3.45 | 4.95 | 0.00 | - | 10 | 677 | 22.94% |
| VZ260116P00042000 | 2024-05-13 9:53AM EDT | 2026-01-16 | 5.40 | 5.15 | 5.75 | 0.00 | - | 40 | 1,897 | 22.45% |
© 2024 Yahoo. All rights reserved.