Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:44.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00044000 | 2024-05-14 3:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 60 | 2,741 | 43.75% |
| VZ240524C00044000 | 2024-05-13 1:05PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 250 | 28.52% |
| VZ240531C00044000 | 2024-05-10 10:00AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 200 | 211 | 21.68% |
| VZ240607C00044000 | 2024-05-14 3:38PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 76 | 19.34% |
| VZ240614C00044000 | 2024-05-13 3:54PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.06 | 0.00 | - | 10 | 37 | 18.56% |
| VZ240621C00044000 | 2024-05-14 1:37PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | 0.00 | - | 11 | 495 | 17.29% |
| VZ240628C00044000 | 2024-05-15 11:14AM EDT | 2024-06-28 | 0.09 | 0.06 | 0.10 | 0.00 | - | 2 | 46 | 17.29% |
| VZ240719C00044000 | 2024-05-15 1:43PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 30 | 4,148 | 15.92% |
| VZ241018C00044000 | 2024-05-15 12:17PM EDT | 2024-10-18 | 0.72 | 0.70 | 0.72 | +0.01 | +1.41% | 36 | 988 | 18.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00044000 | 2024-04-30 9:54AM EDT | 2024-05-17 | 4.50 | 3.20 | 3.55 | 0.00 | - | 50 | 0 | 52.34% |
| VZ240524P00044000 | 2024-05-10 11:44AM EDT | 2024-05-24 | 4.00 | 3.45 | 3.50 | 0.00 | - | - | 10 | 0.00% |
| VZ240607P00044000 | 2024-05-10 11:51AM EDT | 2024-06-07 | 3.95 | 3.45 | 3.55 | 0.00 | - | 3 | 8 | 18.36% |
| VZ240621P00044000 | 2024-05-06 11:32AM EDT | 2024-06-21 | 4.80 | 3.45 | 3.55 | 0.00 | - | - | 3 | 14.65% |
| VZ240719P00044000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 3.95 | 3.80 | 3.95 | 0.00 | - | 2 | 614 | 22.61% |
| VZ241018P00044000 | 2024-05-14 1:33PM EDT | 2024-10-18 | 4.40 | 4.35 | 4.40 | 0.00 | - | 2 | 479 | 20.02% |
© 2024 Yahoo. All rights reserved.