Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00042000 | 2024-05-09 9:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VZ240517C00042000 | 2024-05-09 3:11PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| VZ240524C00042000 | 2024-05-09 11:49AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 6.25% |
| VZ240531C00042000 | 2024-05-09 2:51PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VZ240607C00042000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| VZ240614C00042000 | 2024-05-09 1:22PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VZ240621C00042000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 3.13% |
| VZ240628C00042000 | 2024-05-09 3:56PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | - | 3.13% |
| VZ240719C00042000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,017 | 0 | 3.13% |
| VZ240920C00042000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
| VZ241018C00042000 | 2024-05-09 3:54PM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| VZ250117C00042000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 1.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| VZ250620C00042000 | 2024-05-09 3:26PM EDT | 2025-06-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| VZ260116C00042000 | 2024-05-09 3:09PM EDT | 2026-01-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00042000 | 2024-05-08 2:56PM EDT | 2024-05-10 | 2.52 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| VZ240517P00042000 | 2024-05-08 3:22PM EDT | 2024-05-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 0.00% |
| VZ240524P00042000 | 2024-05-09 10:22AM EDT | 2024-05-24 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240531P00042000 | 2024-05-06 3:20PM EDT | 2024-05-31 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240607P00042000 | 2024-05-06 10:12AM EDT | 2024-06-07 | 2.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240621P00042000 | 2024-05-09 2:41PM EDT | 2024-06-21 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ240719P00042000 | 2024-05-09 11:07AM EDT | 2024-07-19 | 2.86 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VZ240920P00042000 | 2024-05-09 9:42AM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00042000 | 2024-05-08 9:34AM EDT | 2024-10-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| VZ250117P00042000 | 2024-05-09 3:01PM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| VZ250620P00042000 | 2024-05-09 11:12AM EDT | 2025-06-20 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ260116P00042000 | 2024-05-08 9:45AM EDT | 2026-01-16 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.