Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00040000 | 2024-04-26 12:36PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,440 | 4,551 | 11.72% |
| VZ240503C00040000 | 2024-04-26 12:39PM EDT | 2024-05-03 | 0.34 | 0.31 | 0.33 | +0.15 | +78.95% | 922 | 988 | 17.87% |
| VZ240510C00040000 | 2024-04-26 11:59AM EDT | 2024-05-10 | 0.58 | 0.50 | 0.53 | +0.31 | +114.81% | 137 | 393 | 19.29% |
| VZ240517C00040000 | 2024-04-26 12:37PM EDT | 2024-05-17 | 0.66 | 0.64 | 0.66 | +0.24 | +57.14% | 206 | 3,957 | 19.29% |
| VZ240524C00040000 | 2024-04-26 12:26PM EDT | 2024-05-24 | 0.77 | 0.74 | 0.80 | +0.22 | +40.00% | 31 | 294 | 19.92% |
| VZ240531C00040000 | 2024-04-26 12:07PM EDT | 2024-05-31 | 0.91 | 0.84 | 0.90 | +0.33 | +56.90% | 129 | 787 | 19.87% |
| VZ240621C00040000 | 2024-04-26 12:41PM EDT | 2024-06-21 | 1.18 | 1.18 | 1.20 | +0.23 | +23.71% | 172 | 18,668 | 20.58% |
| VZ240719C00040000 | 2024-04-26 12:16PM EDT | 2024-07-19 | 1.44 | 1.42 | 1.45 | +0.30 | +26.32% | 505 | 4,851 | 20.12% |
| VZ240920C00040000 | 2024-04-26 12:41PM EDT | 2024-09-20 | 2.01 | 1.99 | 2.01 | +0.28 | +16.18% | 185 | 3,743 | 20.78% |
| VZ241018C00040000 | 2024-04-26 12:27PM EDT | 2024-10-18 | 2.12 | 2.13 | 2.18 | +0.24 | +12.77% | 45 | 1,079 | 20.61% |
| VZ250117C00040000 | 2024-04-26 12:27PM EDT | 2025-01-17 | 2.69 | 2.65 | 2.74 | +0.29 | +12.08% | 67 | 19,138 | 20.85% |
| VZ250620C00040000 | 2024-04-26 11:27AM EDT | 2025-06-20 | 3.30 | 3.35 | 3.50 | +0.26 | +8.55% | 9 | 7,424 | 21.07% |
| VZ260116C00040000 | 2024-04-26 11:56AM EDT | 2026-01-16 | 4.10 | 4.00 | 4.15 | +0.40 | +10.81% | 7 | 4,121 | 20.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00040000 | 2024-04-26 12:36PM EDT | 2024-04-26 | 0.20 | 0.19 | 0.23 | -0.57 | -74.03% | 895 | 3,737 | 12.50% |
| VZ240503P00040000 | 2024-04-26 12:37PM EDT | 2024-05-03 | 0.45 | 0.45 | 0.48 | -0.35 | -43.75% | 230 | 1,568 | 15.92% |
| VZ240510P00040000 | 2024-04-26 11:44AM EDT | 2024-05-10 | 0.58 | 0.58 | 0.62 | -0.36 | -38.30% | 23 | 563 | 16.02% |
| VZ240517P00040000 | 2024-04-26 12:38PM EDT | 2024-05-17 | 0.70 | 0.69 | 0.71 | -0.35 | -33.33% | 306 | 5,768 | 15.53% |
| VZ240524P00040000 | 2024-04-26 9:38AM EDT | 2024-05-24 | 1.08 | 0.77 | 0.82 | -0.07 | -6.09% | 10 | 152 | 16.02% |
| VZ240531P00040000 | 2024-04-26 10:52AM EDT | 2024-05-31 | 0.97 | 0.83 | 0.88 | -0.33 | -25.38% | 4 | 44 | 15.58% |
| VZ240621P00040000 | 2024-04-26 12:18PM EDT | 2024-06-21 | 1.03 | 1.06 | 1.07 | -0.29 | -21.97% | 172 | 9,433 | 15.43% |
| VZ240719P00040000 | 2024-04-26 12:08PM EDT | 2024-07-19 | 1.51 | 1.55 | 1.56 | -0.29 | -16.11% | 80 | 5,621 | 19.02% |
| VZ240920P00040000 | 2024-04-26 12:39PM EDT | 2024-09-20 | 2.03 | 2.02 | 2.05 | -0.21 | -9.38% | 204 | 4,315 | 19.26% |
| VZ241018P00040000 | 2024-04-26 10:56AM EDT | 2024-10-18 | 2.45 | 2.34 | 2.38 | -0.15 | -5.77% | 1 | 348 | 20.66% |
| VZ250117P00040000 | 2024-04-26 9:59AM EDT | 2025-01-17 | 3.12 | 2.94 | 3.00 | -0.08 | -2.50% | 21 | 14,802 | 21.35% |
| VZ250620P00040000 | 2024-04-24 2:25PM EDT | 2025-06-20 | 3.95 | 3.70 | 3.85 | 0.00 | - | 4 | 1,807 | 22.01% |
| VZ260116P00040000 | 2024-04-25 2:49PM EDT | 2026-01-16 | 5.00 | 4.05 | 4.85 | 0.00 | - | 23 | 10,396 | 22.80% |
© 2024 Yahoo. All rights reserved.