Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:33.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00033000 | 2024-04-10 3:40PM EDT | 2024-05-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VZ240621C00033000 | 2024-04-23 3:36PM EDT | 2024-06-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 597 | 0.00% |
| VZ240719C00033000 | 2024-04-23 9:47AM EDT | 2024-07-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VZ240920C00033000 | 2024-04-22 1:54PM EDT | 2024-09-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 26 | 40 | 0.00% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 2024-10-18 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 62.23% |
| VZ250117C00033000 | 2024-04-23 3:56PM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 31,425 | 0.00% |
| VZ250620C00033000 | 2024-04-23 3:02PM EDT | 2025-06-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,482 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00033000 | 2024-04-16 10:23AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| VZ240503P00033000 | 2024-04-17 11:12AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 90 | 25.00% |
| VZ240510P00033000 | 2024-04-17 12:15PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 70 | 25.00% |
| VZ240517P00033000 | 2024-04-19 12:22PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 190 | 367 | 12.50% |
| VZ240524P00033000 | 2024-04-19 12:46PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 210 | 80 | 12.50% |
| VZ240621P00033000 | 2024-04-23 3:03PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 10,523 | 12.50% |
| VZ240719P00033000 | 2024-04-23 1:35PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 12.50% |
| VZ240920P00033000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 505 | 1,271 | 6.25% |
| VZ241018P00033000 | 2024-04-22 3:35PM EDT | 2024-10-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 54 | 6,624 | 6.25% |
| VZ250117P00033000 | 2024-04-23 3:45PM EDT | 2025-01-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 17 | 32,051 | 6.25% |
| VZ250620P00033000 | 2024-04-23 1:57PM EDT | 2025-06-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 2,920 | 3.13% |
© 2024 Yahoo. All rights reserved.