Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240607C00025000 | 2024-05-31 2:44PM EDT | 25.00 | 15.95 | 14.10 | 18.70 | +0.70 | +4.59% | 60 | 62 | 228.91% |
| VZ240607C00030000 | 2024-05-28 11:32AM EDT | 30.00 | 9.52 | 9.00 | 13.30 | 0.00 | - | 7 | 9 | 50.00% |
| VZ240607C00031000 | 2024-05-29 10:22AM EDT | 31.00 | 8.20 | 8.15 | 12.10 | 0.00 | - | - | 7 | 286.13% |
| VZ240607C00036000 | 2024-05-31 2:54PM EDT | 36.00 | 4.96 | 3.15 | 7.30 | +0.46 | +10.22% | 2 | 4 | 60.55% |
| VZ240607C00036500 | 2024-05-30 3:08PM EDT | 36.50 | 3.80 | 2.72 | 6.80 | +0.05 | +1.33% | 1 | 5 | 60.35% |
| VZ240607C00037000 | 2024-05-31 10:07AM EDT | 37.00 | 3.70 | 2.16 | 6.25 | +1.46 | +65.18% | 2 | 110 | 177.64% |
| VZ240607C00037500 | 2024-05-24 1:19PM EDT | 37.50 | 2.32 | 1.68 | 5.90 | 0.00 | - | 1 | 1 | 52.93% |
| VZ240607C00038000 | 2024-05-31 12:13PM EDT | 38.00 | 2.80 | 1.17 | 5.15 | +1.07 | +61.85% | 2 | 69 | 153.22% |
| VZ240607C00038500 | 2024-05-30 10:21AM EDT | 38.50 | 1.10 | 2.59 | 4.65 | 0.00 | - | 5 | 41 | 92.19% |
| VZ240607C00039000 | 2024-05-31 3:38PM EDT | 39.00 | 2.10 | 1.43 | 4.45 | +0.77 | +57.89% | 40 | 447 | 74.41% |
| VZ240607C00039500 | 2024-05-31 3:45PM EDT | 39.50 | 1.70 | 1.49 | 1.89 | +0.75 | +78.95% | 133 | 1,426 | 36.43% |
| VZ240607C00040000 | 2024-05-31 3:56PM EDT | 40.00 | 1.36 | 1.24 | 1.42 | +0.73 | +115.87% | 317 | 1,518 | 31.25% |
| VZ240607C00040500 | 2024-05-31 3:59PM EDT | 40.50 | 0.87 | 0.86 | 1.09 | +0.54 | +163.64% | 835 | 1,434 | 31.84% |
| VZ240607C00041000 | 2024-05-31 3:57PM EDT | 41.00 | 0.48 | 0.49 | 0.53 | +0.33 | +220.00% | 4,688 | 5,466 | 19.87% |
| VZ240607C00041500 | 2024-05-31 3:58PM EDT | 41.50 | 0.24 | 0.24 | 0.28 | +0.17 | +242.86% | 1,977 | 213 | 18.95% |
| VZ240607C00042000 | 2024-05-31 3:56PM EDT | 42.00 | 0.11 | 0.09 | 0.14 | +0.08 | +266.67% | 920 | 1,936 | 19.14% |
| VZ240607C00042500 | 2024-05-31 3:45PM EDT | 42.50 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 273 | 250 | 19.14% |
| VZ240607C00043000 | 2024-05-31 3:56PM EDT | 43.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 142 | 485 | 20.31% |
| VZ240607C00043500 | 2024-05-31 3:29PM EDT | 43.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 122 | 251 | 22.66% |
| VZ240607C00044000 | 2024-05-30 3:31PM EDT | 44.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 171 | 28.32% |
| VZ240607C00044500 | 2024-05-31 3:56PM EDT | 44.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 57 | 52 | 32.03% |
| VZ240607C00045000 | 2024-05-28 12:20PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 885 | 901 | 29.69% |
| VZ240607C00045500 | 2024-05-28 11:11AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 32.81% |
| VZ240607C00046000 | 2024-05-28 10:02AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 12 | 35.94% |
| VZ240607C00047000 | 2024-05-24 3:04PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 67 | 42.19% |
| VZ240607C00048000 | 2024-05-24 10:01AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 193 | 47.66% |
| VZ240607C00049000 | 2024-05-20 3:39PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 65 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240607P00032000 | 2024-05-29 12:05PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 68.75% |
| VZ240607P00033000 | 2024-05-29 2:14PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 426 | 546 | 62.50% |
| VZ240607P00034000 | 2024-05-30 10:02AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 514 | 543 | 53.13% |
| VZ240607P00034500 | 2024-05-24 12:20PM EDT | 34.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 200 | 380 | 79.30% |
| VZ240607P00035000 | 2024-05-17 10:21AM EDT | 35.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 10 | 110 | 77.93% |
| VZ240607P00035500 | 2024-05-31 10:10AM EDT | 35.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 321 | 50.00% |
| VZ240607P00036000 | 2024-05-31 3:44PM EDT | 36.00 | 0.01 | 0.01 | 0.14 | -0.01 | -50.00% | 10 | 220 | 60.55% |
| VZ240607P00036500 | 2024-05-31 10:05AM EDT | 36.50 | 0.01 | 0.01 | 0.50 | -0.02 | -66.67% | 38 | 41 | 75.68% |
| VZ240607P00037000 | 2024-05-31 9:35AM EDT | 37.00 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 1 | 217 | 56.25% |
| VZ240607P00037500 | 2024-05-31 2:22PM EDT | 37.50 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 5 | 89 | 42.97% |
| VZ240607P00038000 | 2024-05-31 9:46AM EDT | 38.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 21 | 291 | 34.96% |
| VZ240607P00038500 | 2024-05-31 3:53PM EDT | 38.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 129 | 209 | 28.52% |
| VZ240607P00039000 | 2024-05-31 3:55PM EDT | 39.00 | 0.03 | 0.02 | 0.07 | -0.05 | -62.50% | 121 | 945 | 29.30% |
| VZ240607P00039500 | 2024-05-31 3:54PM EDT | 39.50 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 416 | 584 | 20.70% |
| VZ240607P00040000 | 2024-05-31 3:55PM EDT | 40.00 | 0.05 | 0.04 | 0.07 | -0.21 | -80.77% | 893 | 1,387 | 18.46% |
| VZ240607P00040500 | 2024-05-31 3:59PM EDT | 40.50 | 0.13 | 0.10 | 0.13 | -0.39 | -75.00% | 1,446 | 227 | 16.31% |
| VZ240607P00041000 | 2024-05-31 3:54PM EDT | 41.00 | 0.26 | 0.12 | 0.28 | -0.64 | -71.11% | 1,299 | 28 | 15.43% |
| VZ240607P00041500 | 2024-05-31 3:47PM EDT | 41.50 | 0.61 | 0.30 | 0.51 | -0.70 | -53.44% | 15 | 29 | 13.28% |
| VZ240607P00042000 | 2024-05-31 2:52PM EDT | 42.00 | 1.10 | 0.71 | 0.89 | -0.89 | -44.72% | 3 | 10 | 12.31% |
| VZ240607P00043000 | 2024-05-31 11:55AM EDT | 43.00 | 2.22 | 0.24 | 3.90 | -1.55 | -41.11% | 4 | 0 | 124.12% |
| VZ240607P00044000 | 2024-05-30 12:12PM EDT | 44.00 | 4.20 | 0.94 | 4.90 | 0.00 | - | 3 | 3 | 139.75% |
| VZ240607P00045000 | 2024-05-24 12:59PM EDT | 45.00 | 5.35 | 1.93 | 5.85 | 0.00 | - | 21 | 0 | 151.76% |
© 2024 Yahoo. All rights reserved.