Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00025000 | 2024-04-26 3:33PM EDT | 25.00 | 14.82 | 13.35 | 14.85 | 0.00 | - | 10 | 10 | 251.56% |
| VZ240503C00030000 | 2024-04-22 10:53AM EDT | 30.00 | 9.40 | 9.75 | 9.85 | 0.00 | - | 1 | 1 | 150.00% |
| VZ240503C00033000 | 2024-04-22 10:17AM EDT | 33.00 | 6.30 | 5.90 | 7.50 | 0.00 | - | - | 1 | 200.00% |
| VZ240503C00033500 | 2024-04-24 9:47AM EDT | 33.50 | 5.60 | 6.25 | 6.35 | 0.00 | - | - | 2 | 99.22% |
| VZ240503C00034000 | 2024-04-26 9:55AM EDT | 34.00 | 5.60 | 5.20 | 5.90 | 0.00 | - | 1 | 2 | 111.13% |
| VZ240503C00035000 | 2024-04-22 9:39AM EDT | 35.00 | 5.70 | 4.55 | 4.95 | 0.00 | - | 4 | 3 | 64.84% |
| VZ240503C00035500 | 2024-04-25 10:37AM EDT | 35.50 | 3.55 | 4.05 | 4.35 | 0.00 | - | 11 | 12 | 79.69% |
| VZ240503C00036500 | 2024-04-29 2:30PM EDT | 36.50 | 3.85 | 2.02 | 3.35 | 0.00 | - | 25 | 15 | 64.45% |
| VZ240503C00037000 | 2024-04-29 3:53PM EDT | 37.00 | 3.19 | 2.56 | 2.99 | 0.00 | - | 25 | 11 | 72.07% |
| VZ240503C00037500 | 2024-04-29 2:34PM EDT | 37.50 | 2.79 | 1.76 | 2.36 | 0.00 | - | 25 | 36 | 50.20% |
| VZ240503C00038000 | 2024-04-29 2:50PM EDT | 38.00 | 2.30 | 1.53 | 1.89 | 0.00 | - | 34 | 84 | 44.92% |
| VZ240503C00038500 | 2024-04-30 9:50AM EDT | 38.50 | 1.19 | 1.23 | 1.36 | -0.64 | -34.97% | 3 | 436 | 33.40% |
| VZ240503C00039000 | 2024-04-30 10:08AM EDT | 39.00 | 0.73 | 0.86 | 0.91 | -0.37 | -33.64% | 38 | 990 | 28.22% |
| VZ240503C00039500 | 2024-04-30 10:54AM EDT | 39.50 | 0.52 | 0.50 | 0.51 | -0.28 | -35.90% | 460 | 2,173 | 23.63% |
| VZ240503C00040000 | 2024-04-30 10:52AM EDT | 40.00 | 0.24 | 0.22 | 0.24 | -0.18 | -42.86% | 406 | 1,633 | 21.78% |
| VZ240503C00040500 | 2024-04-30 10:47AM EDT | 40.50 | 0.09 | 0.07 | 0.09 | -0.10 | -52.63% | 243 | 2,214 | 20.90% |
| VZ240503C00041000 | 2024-04-30 10:42AM EDT | 41.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 302 | 2,142 | 21.09% |
| VZ240503C00041500 | 2024-04-30 10:32AM EDT | 41.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 291 | 1,800 | 25.00% |
| VZ240503C00042000 | 2024-04-30 10:21AM EDT | 42.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 61 | 1,737 | 30.08% |
| VZ240503C00042500 | 2024-04-30 9:51AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 31.25% |
| VZ240503C00043000 | 2024-04-30 10:16AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,691 | 35.94% |
| VZ240503C00043500 | 2024-04-29 9:51AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 40.63% |
| VZ240503C00044000 | 2024-04-30 10:16AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,636 | 45.31% |
| VZ240503C00044500 | 2024-04-23 2:34PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 48.44% |
| VZ240503C00045000 | 2024-04-29 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 465 | 60.94% |
| VZ240503C00045500 | 2024-04-19 3:19PM EDT | 45.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 200 | 49 | 131.64% |
| VZ240503C00046000 | 2024-04-26 10:08AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 56.25% |
| VZ240503C00047000 | 2024-04-23 9:42AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 63 | 68.75% |
| VZ240503C00048000 | 2024-04-17 9:47AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 311 | 76.56% |
| VZ240503C00049000 | 2024-04-16 9:46AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 235 | 82.81% |
| VZ240503C00050000 | 2024-04-05 1:12PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 93 | 90.63% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00033000 | 2024-04-17 11:12AM EDT | 33.00 | 0.03 | 0.00 | 0.99 | 0.00 | - | - | 90 | 170.12% |
| VZ240503P00034000 | 2024-04-23 11:00AM EDT | 34.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 232 | 203.91% |
| VZ240503P00035000 | 2024-04-26 9:49AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 502 | 57.81% |
| VZ240503P00035500 | 2024-04-15 3:55PM EDT | 35.50 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 2 | 134.38% |
| VZ240503P00036000 | 2024-04-29 3:06PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 304 | 52.34% |
| VZ240503P00036500 | 2024-04-24 12:50PM EDT | 36.50 | 0.03 | 0.00 | 0.56 | 0.00 | - | 3 | 186 | 82.03% |
| VZ240503P00037000 | 2024-04-29 11:51AM EDT | 37.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 114 | 648 | 106.25% |
| VZ240503P00037500 | 2024-04-29 2:41PM EDT | 37.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 72 | 198 | 55.47% |
| VZ240503P00038000 | 2024-04-30 10:42AM EDT | 38.00 | 0.02 | 0.01 | 0.03 | +0.01 | - | 101 | 728 | 27.34% |
| VZ240503P00038500 | 2024-04-30 10:30AM EDT | 38.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 62 | 920 | 23.83% |
| VZ240503P00039000 | 2024-04-30 10:45AM EDT | 39.00 | 0.07 | 0.08 | 0.09 | +0.02 | +40.00% | 247 | 4,131 | 20.31% |
| VZ240503P00039500 | 2024-04-30 10:40AM EDT | 39.50 | 0.21 | 0.19 | 0.21 | +0.07 | +50.00% | 490 | 592 | 18.56% |
| VZ240503P00040000 | 2024-04-30 10:47AM EDT | 40.00 | 0.39 | 0.40 | 0.43 | +0.11 | +39.29% | 1,055 | 3,236 | 16.02% |
| VZ240503P00040500 | 2024-04-30 9:53AM EDT | 40.50 | 0.91 | 0.72 | 0.81 | +0.36 | +65.45% | 219 | 762 | 14.65% |
| VZ240503P00041000 | 2024-04-30 10:43AM EDT | 41.00 | 1.25 | 1.23 | 1.28 | +0.24 | +23.76% | 7 | 529 | 6.25% |
| VZ240503P00041500 | 2024-04-30 9:59AM EDT | 41.50 | 2.13 | 1.67 | 2.62 | +1.03 | +93.64% | 2 | 4 | 59.96% |
| VZ240503P00042000 | 2024-04-30 10:27AM EDT | 42.00 | 2.39 | 2.16 | 2.42 | +0.67 | +38.95% | 6 | 206 | 48.24% |
| VZ240503P00042500 | 2024-04-23 10:24AM EDT | 42.50 | 2.78 | 2.56 | 2.84 | 0.00 | - | - | 1 | 44.14% |
| VZ240503P00043000 | 2024-04-29 10:16AM EDT | 43.00 | 2.47 | 2.56 | 4.85 | 0.00 | - | 2 | 5 | 89.26% |
| VZ240503P00043500 | 2024-04-24 9:42AM EDT | 43.50 | 4.20 | 2.86 | 4.45 | 0.00 | - | - | 0 | 116.60% |
| VZ240503P00044000 | 2024-04-29 10:11AM EDT | 44.00 | 3.40 | 4.15 | 4.35 | 0.00 | - | 1 | 2 | 62.50% |
| VZ240503P00044500 | 2024-04-22 11:48AM EDT | 44.50 | 5.70 | 4.70 | 4.95 | 0.00 | - | - | 0 | 62.50% |
| VZ240503P00045000 | 2024-04-29 10:11AM EDT | 45.00 | 4.40 | 5.15 | 5.25 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240503P00045500 | 2024-04-29 10:11AM EDT | 45.50 | 4.90 | 5.50 | 5.90 | 0.00 | - | 1 | 2 | 87.89% |
| VZ240503P00046000 | 2024-04-22 2:36PM EDT | 46.00 | 7.20 | 4.65 | 7.00 | 0.00 | - | - | 0 | 157.62% |
| VZ240503P00047000 | 2024-04-22 12:17PM EDT | 47.00 | 8.10 | 6.40 | 7.25 | 0.00 | - | 34 | 0 | 0.00% |
| VZ240503P00049000 | 2024-04-16 11:44AM EDT | 49.00 | 9.20 | 8.55 | 9.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.