Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 187 | 50.00% |
| VZ240517C00047000 | 2024-04-29 2:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 330 | 70.31% |
| VZ240524C00047000 | 2024-05-07 12:00PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.75 | 0.00 | - | 9 | 212 | 69.92% |
| VZ240531C00047000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.15 | 0.00 | - | 50 | 31 | 45.70% |
| VZ240621C00047000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.10 | 0.00 | - | 108 | 2,884 | 30.27% |
| VZ240920C00047000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 0.12 | 0.11 | 0.14 | 0.00 | - | 13 | 5,581 | 18.60% |
| VZ241018C00047000 | 2024-05-08 3:49PM EDT | 2024-10-18 | 0.19 | 0.16 | 0.20 | 0.00 | - | 6 | 300 | 18.41% |
| VZ250117C00047000 | 2024-05-08 3:44PM EDT | 2025-01-17 | 0.52 | 0.43 | 0.48 | 0.00 | - | 19 | 12,273 | 18.85% |
| VZ250620C00047000 | 2024-05-08 3:44PM EDT | 2025-06-20 | 1.02 | 0.91 | 1.00 | 0.00 | - | 10 | 1,058 | 19.37% |
| VZ260116C00047000 | 2024-05-08 1:37PM EDT | 2026-01-16 | 1.52 | 1.43 | 1.64 | 0.00 | - | 3 | 785 | 19.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00047000 | 2024-04-29 10:11AM EDT | 2024-05-10 | 6.40 | 7.40 | 7.55 | 0.00 | - | - | 0 | 143.75% |
| VZ240517P00047000 | 2024-04-02 3:45PM EDT | 2024-05-17 | 5.05 | 7.25 | 8.25 | 0.00 | - | - | 0 | 93.26% |
| VZ240531P00047000 | 2024-05-01 1:24PM EDT | 2024-05-31 | 7.55 | 7.40 | 7.55 | 0.00 | - | 1 | 0 | 47.75% |
| VZ240621P00047000 | 2024-05-08 2:56PM EDT | 2024-06-21 | 7.60 | 7.30 | 7.50 | 0.00 | - | 438 | 5 | 32.03% |
| VZ240920P00047000 | 2024-04-11 11:33AM EDT | 2024-09-20 | 7.15 | 7.60 | 7.95 | 0.00 | - | 23 | 576 | 27.56% |
| VZ241018P00047000 | 2024-04-11 1:04PM EDT | 2024-10-18 | 7.20 | 7.75 | 7.85 | 0.00 | - | 1 | 73 | 23.58% |
| VZ250117P00047000 | 2024-05-08 10:57AM EDT | 2025-01-17 | 8.25 | 7.95 | 8.55 | 0.00 | - | 3 | 3,410 | 26.32% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 8.00 | 8.40 | 8.65 | 0.00 | - | 75 | 437 | 21.52% |
| VZ260116P00047000 | 2024-04-26 3:07PM EDT | 2026-01-16 | 9.03 | 7.60 | 9.40 | 0.00 | - | 1 | 100 | 21.73% |
© 2024 Yahoo. All rights reserved.