Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00045000 | 2024-05-09 11:34AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 208 | 50.00% |
| VZ240517C00045000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 4,085 | 25.00% |
| VZ240524C00045000 | 2024-05-09 1:22PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 318 | 12.50% |
| VZ240531C00045000 | 2024-05-06 9:55AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 12.50% |
| VZ240607C00045000 | 2024-05-06 10:03AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| VZ240614C00045000 | 2024-05-09 2:29PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 80 | 12.50% |
| VZ240621C00045000 | 2024-05-09 3:45PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 13,090 | 6.25% |
| VZ240719C00045000 | 2024-05-09 1:36PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 66 | 3,790 | 6.25% |
| VZ240920C00045000 | 2024-05-09 2:36PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 83 | 5,698 | 6.25% |
| VZ241018C00045000 | 2024-05-09 3:48PM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 196 | 1,073 | 6.25% |
| VZ250117C00045000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 62 | 19,124 | 3.13% |
| VZ250620C00045000 | 2024-05-09 3:58PM EDT | 2025-06-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 54 | 2,262 | 3.13% |
| VZ260116C00045000 | 2024-05-09 3:14PM EDT | 2026-01-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 42 | 1,577 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00045000 | 2024-05-06 11:32AM EDT | 2024-05-10 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 2024-05-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 4.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VZ240614P00045000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| VZ240621P00045000 | 2024-05-09 3:16PM EDT | 2024-06-21 | 5.27 | 0.00 | 0.00 | 0.00 | - | 83 | 5 | 0.00% |
| VZ240719P00045000 | 2024-05-03 11:12AM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 218 | 0.00% |
| VZ240920P00045000 | 2024-05-07 10:47AM EDT | 2024-09-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 559 | 0.00% |
| VZ241018P00045000 | 2024-05-09 3:01PM EDT | 2024-10-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,043 | 0.00% |
| VZ250117P00045000 | 2024-05-09 3:25PM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 12 | 1,257 | 0.00% |
| VZ250620P00045000 | 2024-05-09 1:29PM EDT | 2025-06-20 | 6.82 | 0.00 | 0.00 | 0.00 | - | 6 | 719 | 0.00% |
| VZ260116P00045000 | 2024-04-26 1:34PM EDT | 2026-01-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 993 | 0.00% |
© 2024 Yahoo. All rights reserved.