Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:37.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00037000 | 2024-04-26 9:47AM EDT | 2024-04-26 | 2.30 | 2.47 | 2.60 | -0.34 | -12.88% | 2 | 185 | 0.00% |
| VZ240503C00037000 | 2024-04-24 10:53AM EDT | 2024-05-03 | 2.11 | 2.63 | 2.85 | 0.00 | - | 1 | 22 | 43.16% |
| VZ240510C00037000 | 2024-04-25 10:04AM EDT | 2024-05-10 | 2.10 | 2.54 | 2.74 | -0.21 | -9.09% | 1 | 25 | 23.63% |
| VZ240517C00037000 | 2024-04-25 1:49PM EDT | 2024-05-17 | 2.52 | 2.64 | 2.91 | 0.00 | - | 88 | 61 | 28.81% |
| VZ240531C00037000 | 2024-04-24 1:05PM EDT | 2024-05-31 | 2.77 | 2.79 | 2.96 | 0.00 | - | 2 | 16 | 24.12% |
| VZ240719C00037000 | 2024-04-26 9:56AM EDT | 2024-07-19 | 3.35 | 3.30 | 3.40 | +0.20 | +6.35% | 6 | 943 | 23.61% |
| VZ240920C00037000 | 2024-04-25 3:34PM EDT | 2024-09-20 | 3.51 | 3.65 | 3.75 | 0.00 | - | 15 | 3,156 | 22.10% |
| VZ241018C00037000 | 2024-04-22 12:36PM EDT | 2024-10-18 | 3.60 | 3.75 | 3.85 | 0.00 | - | 8 | 482 | 21.31% |
| VZ250620C00037000 | 2024-04-26 9:40AM EDT | 2025-06-20 | 4.70 | 4.80 | 4.95 | +0.11 | +2.40% | 1 | 3,332 | 21.01% |
| VZ260116C00037000 | 2024-04-25 3:37PM EDT | 2026-01-16 | 5.20 | 4.55 | 6.20 | 0.00 | - | 3 | 2,113 | 23.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00037000 | 2024-04-25 3:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 83 | 1,287 | 65.63% |
| VZ240503P00037000 | 2024-04-26 9:46AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 521 | 29.69% |
| VZ240510P00037000 | 2024-04-24 12:48PM EDT | 2024-05-10 | 0.07 | 0.04 | 0.06 | 0.00 | - | 3 | 82 | 23.73% |
| VZ240517P00037000 | 2024-04-25 12:39PM EDT | 2024-05-17 | 0.11 | 0.07 | 0.09 | -0.01 | -8.33% | 28 | 1,775 | 21.68% |
| VZ240524P00037000 | 2024-04-25 2:26PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.13 | -0.02 | -11.76% | 1 | 76 | 20.90% |
| VZ240531P00037000 | 2024-04-25 3:00PM EDT | 2024-05-31 | 0.19 | 0.13 | 0.16 | 0.00 | - | 22 | 88 | 19.97% |
| VZ240621P00037000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 0.29 | 0.26 | 0.28 | 0.00 | - | 1,167 | 1,541 | 19.19% |
| VZ240719P00037000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 0.61 | 0.51 | 0.54 | 0.00 | - | 74 | 5,815 | 20.61% |
| VZ240920P00037000 | 2024-04-25 2:47PM EDT | 2024-09-20 | 1.10 | 0.91 | 0.95 | +0.06 | +5.77% | 1 | 6,485 | 20.69% |
| VZ241018P00037000 | 2024-04-25 3:00PM EDT | 2024-10-18 | 1.17 | 1.20 | 1.23 | -0.19 | -13.97% | 8 | 698 | 21.96% |
| VZ250620P00037000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 2.52 | 2.50 | 2.59 | 0.00 | - | 2 | 1,931 | 23.08% |
| VZ260116P00037000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 3.75 | 3.45 | 3.65 | +0.05 | +1.35% | 1 | 1,679 | 24.36% |
© 2024 Yahoo. All rights reserved.