Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241018C00020000 | 2024-05-23 12:48PM EDT | 20.00 | 19.60 | 19.60 | 20.05 | 0.00 | - | 1 | 1 | 64.84% |
| VZ241018C00023000 | 2024-04-08 2:22PM EDT | 23.00 | 19.00 | 15.55 | 17.00 | 0.00 | - | 5 | 0 | 62.11% |
| VZ241018C00024000 | 2024-05-23 11:56AM EDT | 24.00 | 15.72 | 14.70 | 15.90 | 0.00 | - | - | 1 | 53.52% |
| VZ241018C00025000 | 2024-05-31 12:25PM EDT | 25.00 | 15.95 | 14.65 | 14.85 | 0.00 | - | 4 | 4 | 47.36% |
| VZ241018C00030000 | 2024-06-12 12:13PM EDT | 30.00 | 10.05 | 8.70 | 10.85 | 0.00 | - | 1 | 15 | 54.69% |
| VZ241018C00032000 | 2024-06-12 12:33PM EDT | 32.00 | 7.95 | 7.65 | 7.90 | 0.00 | - | 6 | 7 | 26.91% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 33.00 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 73.97% |
| VZ241018C00034000 | 2024-06-11 10:52AM EDT | 34.00 | 6.65 | 5.85 | 6.10 | 0.00 | - | 1 | 49 | 25.34% |
| VZ241018C00035000 | 2024-06-13 10:01AM EDT | 35.00 | 4.90 | 4.85 | 5.10 | 0.00 | - | 3 | 227 | 21.97% |
| VZ241018C00036000 | 2024-06-04 9:41AM EDT | 36.00 | 5.25 | 4.15 | 4.25 | 0.00 | - | 2 | 90 | 21.00% |
| VZ241018C00037000 | 2024-06-12 12:12PM EDT | 37.00 | 3.62 | 3.40 | 3.50 | 0.00 | - | 4 | 505 | 20.73% |
| VZ241018C00038000 | 2024-06-14 11:06AM EDT | 38.00 | 2.60 | 2.67 | 2.96 | -0.20 | -7.14% | 10 | 1,031 | 22.07% |
| VZ241018C00039000 | 2024-06-14 11:36AM EDT | 39.00 | 2.19 | 2.09 | 2.16 | +0.08 | +3.79% | 62 | 689 | 19.51% |
| VZ241018C00040000 | 2024-06-14 1:22PM EDT | 40.00 | 1.63 | 1.57 | 1.63 | +0.01 | +0.62% | 7 | 1,846 | 19.09% |
| VZ241018C00041000 | 2024-06-14 3:51PM EDT | 41.00 | 1.16 | 1.14 | 1.20 | -0.03 | -2.52% | 13 | 5,967 | 18.82% |
| VZ241018C00042000 | 2024-06-14 12:25PM EDT | 42.00 | 0.84 | 0.80 | 0.87 | +0.01 | +1.20% | 69 | 2,030 | 18.75% |
| VZ241018C00043000 | 2024-06-14 3:59PM EDT | 43.00 | 0.57 | 0.55 | 0.60 | +0.02 | +3.64% | 48 | 2,065 | 18.46% |
| VZ241018C00044000 | 2024-06-14 1:37PM EDT | 44.00 | 0.39 | 0.35 | 0.42 | +0.04 | +11.43% | 11 | 1,508 | 18.53% |
| VZ241018C00045000 | 2024-06-14 2:44PM EDT | 45.00 | 0.26 | 0.14 | 0.29 | 0.00 | - | 11 | 1,514 | 18.63% |
| VZ241018C00046000 | 2024-06-14 11:13AM EDT | 46.00 | 0.18 | 0.17 | 0.20 | -0.01 | -5.26% | 1 | 1,252 | 18.80% |
| VZ241018C00047000 | 2024-06-13 1:06PM EDT | 47.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 3 | 2,352 | 19.39% |
| VZ241018C00048000 | 2024-06-12 3:21PM EDT | 48.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 10 | 769 | 20.51% |
| VZ241018C00050000 | 2024-06-13 1:16PM EDT | 50.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 63 | 802 | 22.17% |
| VZ241018C00055000 | 2024-06-07 3:05PM EDT | 55.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 5 | 1,883 | 30.76% |
| VZ241018C00060000 | 2024-06-13 10:30AM EDT | 60.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 4 | 1,450 | 35.35% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241018P00020000 | 2024-06-11 1:38PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 53.91% |
| VZ241018P00024000 | 2024-03-21 12:32PM EDT | 24.00 | 0.01 | 0.02 | 0.46 | 0.00 | - | - | 20 | 54.10% |
| VZ241018P00025000 | 2024-06-10 10:05AM EDT | 25.00 | 0.04 | 0.00 | 1.08 | 0.00 | - | 30 | 116 | 61.33% |
| VZ241018P00030000 | 2024-06-14 10:39AM EDT | 30.00 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 37 | 370 | 29.59% |
| VZ241018P00032000 | 2024-06-14 3:56PM EDT | 32.00 | 0.21 | 0.21 | 0.23 | +0.03 | +16.67% | 2 | 532 | 26.95% |
| VZ241018P00033000 | 2024-06-13 3:48PM EDT | 33.00 | 0.30 | 0.28 | 0.32 | 0.00 | - | 34 | 6,724 | 26.22% |
| VZ241018P00034000 | 2024-06-06 2:40PM EDT | 34.00 | 0.28 | 0.38 | 0.42 | 0.00 | - | 8 | 229 | 25.15% |
| VZ241018P00035000 | 2024-06-14 3:30PM EDT | 35.00 | 0.55 | 0.52 | 0.57 | +0.01 | +1.85% | 2 | 1,687 | 24.44% |
| VZ241018P00036000 | 2024-06-14 11:45AM EDT | 36.00 | 0.72 | 0.72 | 0.77 | 0.00 | - | 70 | 1,882 | 23.83% |
| VZ241018P00037000 | 2024-06-14 3:57PM EDT | 37.00 | 0.98 | 0.98 | 1.01 | 0.00 | - | 335 | 2,551 | 23.07% |
| VZ241018P00038000 | 2024-06-14 12:35PM EDT | 38.00 | 1.31 | 1.32 | 1.36 | +0.01 | +0.77% | 2,187 | 4,957 | 22.90% |
| VZ241018P00039000 | 2024-06-14 11:26AM EDT | 39.00 | 1.71 | 1.74 | 1.78 | -0.02 | -1.16% | 1,199 | 1,932 | 22.68% |
| VZ241018P00040000 | 2024-06-14 3:31PM EDT | 40.00 | 2.26 | 2.25 | 2.30 | +0.08 | +3.67% | 18 | 1,305 | 22.75% |
| VZ241018P00041000 | 2024-06-14 11:56AM EDT | 41.00 | 2.82 | 2.65 | 2.90 | +0.03 | +1.08% | 7 | 827 | 22.90% |
| VZ241018P00042000 | 2024-06-13 10:28AM EDT | 42.00 | 3.60 | 3.50 | 3.60 | 0.00 | - | 14 | 253 | 23.40% |
| VZ241018P00043000 | 2024-06-13 9:52AM EDT | 43.00 | 4.45 | 3.25 | 4.40 | 0.00 | - | 2 | 1,552 | 24.44% |
| VZ241018P00044000 | 2024-06-04 10:25AM EDT | 44.00 | 3.90 | 5.10 | 5.20 | 0.00 | - | 2 | 815 | 24.95% |
| VZ241018P00045000 | 2024-06-12 2:56PM EDT | 45.00 | 6.05 | 5.10 | 7.25 | 0.00 | - | 20 | 1,358 | 40.70% |
| VZ241018P00046000 | 2024-06-12 10:10AM EDT | 46.00 | 6.65 | 6.05 | 7.85 | 0.00 | - | 5 | 893 | 38.79% |
| VZ241018P00047000 | 2024-06-04 10:49AM EDT | 47.00 | 6.45 | 5.90 | 8.10 | 0.00 | - | 1 | 85 | 31.30% |
| VZ241018P00048000 | 2024-05-17 2:44PM EDT | 48.00 | 8.45 | 8.80 | 9.00 | 0.00 | - | 7 | 257 | 31.98% |
| VZ241018P00050000 | 2024-04-22 10:28AM EDT | 50.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00060000 | 2024-06-07 9:33AM EDT | 60.00 | 19.47 | 20.65 | 20.85 | 0.00 | - | 1 | 1 | 50.05% |
© 2024 Yahoo. All rights reserved.