Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:44.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419C00044000 | 2024-04-17 3:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,066 | 56.25% |
| VZ240426C00044000 | 2024-04-18 9:30AM EDT | 2024-04-26 | 0.07 | 0.03 | 0.14 | +0.03 | +75.00% | 9 | 1,308 | 47.46% |
| VZ240503C00044000 | 2024-04-17 3:05PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.08 | 0.00 | - | 34 | 4,379 | 31.06% |
| VZ240510C00044000 | 2024-04-16 3:31PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.39 | 0.00 | - | 11 | 128 | 40.67% |
| VZ240517C00044000 | 2024-04-17 2:18PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.14 | 0.00 | - | 277 | 2,710 | 25.98% |
| VZ240524C00044000 | 2024-04-17 10:45AM EDT | 2024-05-24 | 0.16 | 0.14 | 0.30 | 0.00 | - | 15 | 146 | 29.30% |
| VZ240531C00044000 | 2024-04-17 12:14PM EDT | 2024-05-31 | 0.17 | 0.18 | 0.91 | 0.00 | - | 20 | 21 | 41.72% |
| VZ240719C00044000 | 2024-04-17 3:26PM EDT | 2024-07-19 | 0.43 | 0.43 | 0.48 | 0.00 | - | 53 | 3,842 | 21.85% |
| VZ241018C00044000 | 2024-04-17 2:46PM EDT | 2024-10-18 | 0.96 | 0.98 | 1.13 | 0.00 | - | 17 | 569 | 22.68% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419P00044000 | 2024-04-09 1:11PM EDT | 2024-04-19 | 3.20 | 3.90 | 4.10 | 0.00 | - | 2 | 0 | 69.53% |
| VZ240426P00044000 | 2024-04-12 2:14PM EDT | 2024-04-26 | 4.08 | 3.75 | 4.25 | 0.00 | - | 1 | 15 | 50.39% |
| VZ240503P00044000 | 2024-04-11 2:39PM EDT | 2024-05-03 | 3.69 | 3.95 | 4.70 | 0.00 | - | 3 | 3 | 58.59% |
| VZ240517P00044000 | 2024-04-17 3:04PM EDT | 2024-05-17 | 4.28 | 3.95 | 5.10 | 0.00 | - | 1 | 15 | 53.52% |
| VZ240524P00044000 | 2024-04-09 9:30AM EDT | 2024-05-24 | 3.15 | 4.00 | 4.30 | 0.00 | - | - | 1 | 26.76% |
| VZ240719P00044000 | 2024-04-16 1:32PM EDT | 2024-07-19 | 4.80 | 4.30 | 4.55 | 0.00 | - | 129 | 708 | 21.78% |
| VZ241018P00044000 | 2024-04-17 11:10AM EDT | 2024-10-18 | 5.30 | 5.05 | 5.15 | 0.00 | - | 137 | 316 | 22.14% |
© 2024 Yahoo. All rights reserved.