Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00036000 | 2024-04-18 10:12AM EDT | 2024-04-26 | 3.90 | 3.20 | 6.40 | 0.00 | - | 10 | 18 | 79.69% |
| VZ240510C00036000 | 2024-04-19 10:12AM EDT | 2024-05-10 | 4.50 | 4.60 | 6.20 | +0.05 | +1.12% | 1 | 25 | 69.82% |
| VZ240517C00036000 | 2024-04-19 10:58AM EDT | 2024-05-17 | 4.55 | 4.25 | 5.05 | +0.35 | +8.33% | 1 | 8 | 49.22% |
| VZ240719C00036000 | 2024-04-18 2:25PM EDT | 2024-07-19 | 4.72 | 4.95 | 5.50 | 0.00 | - | 1 | 725 | 35.21% |
| VZ241018C00036000 | 2024-04-09 9:30AM EDT | 2024-10-18 | 6.10 | 4.25 | 6.00 | 0.00 | - | 1 | 87 | 30.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00036000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 243 | 271 | 48.05% |
| VZ240503P00036000 | 2024-04-19 1:42PM EDT | 2024-05-03 | 0.06 | 0.02 | 0.56 | -0.01 | -14.29% | 5 | 132 | 55.18% |
| VZ240510P00036000 | 2024-04-19 3:38PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 250 | 121 | 32.81% |
| VZ240517P00036000 | 2024-04-19 3:36PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 1,052 | 622 | 29.10% |
| VZ240524P00036000 | 2024-04-19 11:18AM EDT | 2024-05-24 | 0.13 | 0.11 | 0.14 | -0.03 | -18.75% | 5 | 12 | 28.32% |
| VZ240719P00036000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.89 | -0.08 | -16.00% | 214 | 1,427 | 33.23% |
| VZ241018P00036000 | 2024-04-19 1:45PM EDT | 2024-10-18 | 0.98 | 0.93 | 1.32 | -0.13 | -11.71% | 333 | 307 | 28.44% |
© 2024 Yahoo. All rights reserved.