Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00055000 | 2024-04-11 3:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| VZ240621C00055000 | 2024-05-10 11:42AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 1,933 | 40.63% |
| VZ240719C00055000 | 2024-05-06 11:32AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.00 | 0.00 | - | 200 | 1,546 | 12.50% |
| VZ240920C00055000 | 2024-05-07 9:38AM EDT | 2024-09-20 | 0.07 | 0.01 | 0.15 | 0.00 | - | 10 | 3,976 | 29.69% |
| VZ241018C00055000 | 2024-04-30 9:52AM EDT | 2024-10-18 | 0.05 | 0.02 | 0.05 | 0.00 | - | 200 | 1,875 | 22.46% |
| VZ250117C00055000 | 2024-05-10 1:18PM EDT | 2025-01-17 | 0.10 | 0.08 | 0.15 | 0.00 | - | 60 | 8,089 | 21.63% |
| VZ250620C00055000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 0.32 | 0.26 | 0.32 | +0.05 | +18.52% | 6 | 3,776 | 20.02% |
| VZ260116C00055000 | 2024-05-10 12:03PM EDT | 2026-01-16 | 0.55 | 0.51 | 0.65 | 0.00 | - | 2 | 916 | 19.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00055000 | 2024-04-22 3:47PM EDT | 2024-05-17 | 16.40 | 12.65 | 15.10 | 0.00 | - | 5 | 0 | 159.77% |
| VZ240621P00055000 | 2024-04-09 10:45AM EDT | 2024-06-21 | 14.45 | 14.40 | 16.95 | 0.00 | - | 5 | 0 | 86.52% |
| VZ240719P00055000 | 2024-05-10 2:39PM EDT | 2024-07-19 | 14.95 | 13.75 | 16.40 | -1.30 | -8.00% | 6 | 9 | 52.93% |
| VZ240920P00055000 | 2024-03-13 1:34PM EDT | 2024-09-20 | 15.05 | 15.15 | 15.45 | 0.00 | - | 12 | 0 | 45.46% |
| VZ250117P00055000 | 2024-01-16 3:04PM EDT | 2025-01-17 | 16.55 | 14.05 | 15.75 | 0.00 | - | 2 | 27 | 36.52% |
| VZ250620P00055000 | 2024-04-03 10:20AM EDT | 2025-06-20 | 13.20 | 15.55 | 16.55 | 0.00 | - | 15 | 26 | 35.05% |
| VZ260116P00055000 | 2024-04-18 2:55PM EDT | 2026-01-16 | 15.48 | 14.45 | 17.00 | 0.00 | - | 1 | 18 | 31.06% |
© 2024 Yahoo. All rights reserved.