Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117C00020000 | 2024-05-15 10:05AM EDT | 20.00 | 20.97 | 19.00 | 23.00 | 0.00 | - | 1 | 59 | 94.38% |
| VZ250117C00023000 | 2024-04-29 10:25AM EDT | 23.00 | 17.89 | 16.15 | 16.40 | 0.00 | - | 6 | 72 | 0.00% |
| VZ250117C00025000 | 2024-05-07 10:19AM EDT | 25.00 | 14.70 | 14.00 | 18.65 | 0.00 | - | 28 | 289 | 80.62% |
| VZ250117C00028000 | 2024-05-22 2:47PM EDT | 28.00 | 11.90 | 11.25 | 15.85 | 0.00 | - | 1 | 294 | 70.22% |
| VZ250117C00030000 | 2024-05-30 10:03AM EDT | 30.00 | 11.15 | 9.10 | 13.00 | +1.55 | +16.15% | 8 | 1,061 | 52.12% |
| VZ250117C00033000 | 2024-05-30 2:50PM EDT | 33.00 | 7.61 | 8.30 | 8.70 | 0.00 | - | 18 | 31,362 | 25.88% |
| VZ250117C00034000 | 2024-05-31 9:58AM EDT | 34.00 | 7.20 | 7.55 | 8.90 | +1.05 | +17.07% | 11 | 87 | 37.45% |
| VZ250117C00035000 | 2024-05-31 2:22PM EDT | 35.00 | 6.58 | 6.55 | 7.10 | +0.58 | +9.67% | 13 | 12,824 | 25.76% |
| VZ250117C00036000 | 2024-05-24 10:58AM EDT | 36.00 | 4.68 | 5.10 | 7.00 | 0.00 | - | 2 | 4 | 31.93% |
| VZ250117C00037000 | 2024-05-28 10:57AM EDT | 37.00 | 3.85 | 4.95 | 6.25 | 0.00 | - | 16 | 18 | 30.91% |
| VZ250117C00038000 | 2024-05-31 1:56PM EDT | 38.00 | 4.38 | 4.40 | 4.55 | +1.37 | +45.51% | 2 | 12,171 | 21.41% |
| VZ250117C00039000 | 2024-05-30 2:38PM EDT | 39.00 | 3.15 | 3.70 | 4.75 | 0.00 | - | 102 | 134 | 28.15% |
| VZ250117C00040000 | 2024-05-31 3:54PM EDT | 40.00 | 3.20 | 3.10 | 3.25 | +0.58 | +22.14% | 346 | 20,664 | 20.48% |
| VZ250117C00041000 | 2024-05-31 2:24PM EDT | 41.00 | 2.53 | 2.52 | 2.90 | +0.41 | +19.34% | 64 | 356 | 21.68% |
| VZ250117C00042000 | 2024-05-31 3:56PM EDT | 42.00 | 2.22 | 2.10 | 2.22 | +0.47 | +26.86% | 182 | 23,599 | 19.90% |
| VZ250117C00043000 | 2024-05-31 3:44PM EDT | 43.00 | 1.73 | 1.68 | 1.98 | +0.36 | +26.28% | 204 | 399 | 21.05% |
| VZ250117C00044000 | 2024-05-31 3:54PM EDT | 44.00 | 1.39 | 1.34 | 1.63 | +0.29 | +26.36% | 14 | 267 | 20.97% |
| VZ250117C00045000 | 2024-05-31 3:53PM EDT | 45.00 | 1.11 | 0.85 | 1.14 | +0.26 | +30.59% | 1,023 | 20,072 | 19.25% |
| VZ250117C00046000 | 2024-05-31 1:55PM EDT | 46.00 | 0.77 | 0.74 | 0.95 | +0.12 | +18.46% | 8 | 122 | 19.65% |
| VZ250117C00047000 | 2024-05-31 3:53PM EDT | 47.00 | 0.67 | 0.63 | 0.70 | +0.17 | +34.00% | 30 | 12,137 | 19.08% |
| VZ250117C00048000 | 2024-05-30 3:34PM EDT | 48.00 | 0.52 | 0.49 | 0.54 | +0.13 | +33.33% | 2 | 56 | 18.99% |
| VZ250117C00050000 | 2024-05-31 11:11AM EDT | 50.00 | 0.32 | 0.30 | 0.33 | +0.11 | +52.38% | 51 | 11,255 | 19.17% |
| VZ250117C00055000 | 2024-05-31 3:27PM EDT | 55.00 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 10 | 8,066 | 20.61% |
| VZ250117C00060000 | 2024-05-30 2:04PM EDT | 60.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 5 | 4,975 | 23.73% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117P00020000 | 2024-05-28 10:58AM EDT | 20.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 8,006 | 44.73% |
| VZ250117P00023000 | 2024-05-20 11:57AM EDT | 23.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | 5 | 1,249 | 39.45% |
| VZ250117P00025000 | 2024-05-31 1:08PM EDT | 25.00 | 0.08 | 0.06 | 0.23 | -0.10 | -55.56% | 1,000 | 4,344 | 39.16% |
| VZ250117P00028000 | 2024-05-30 2:07PM EDT | 28.00 | 0.21 | 0.10 | 0.22 | 0.00 | - | 80 | 7,882 | 31.25% |
| VZ250117P00030000 | 2024-05-31 3:06PM EDT | 30.00 | 0.29 | 0.29 | 0.30 | -0.05 | -14.71% | 65 | 14,630 | 28.61% |
| VZ250117P00033000 | 2024-05-31 3:06PM EDT | 33.00 | 0.55 | 0.50 | 0.54 | -0.07 | -11.29% | 10 | 32,200 | 25.76% |
| VZ250117P00034000 | 2024-05-31 1:59PM EDT | 34.00 | 0.68 | 0.59 | 0.67 | -0.18 | -20.93% | 12 | 72 | 25.05% |
| VZ250117P00035000 | 2024-05-31 3:50PM EDT | 35.00 | 0.80 | 0.68 | 0.83 | -0.18 | -18.37% | 43 | 13,514 | 24.39% |
| VZ250117P00036000 | 2024-05-30 3:07PM EDT | 36.00 | 1.10 | 0.92 | 1.04 | -0.13 | -10.57% | 24 | 113 | 23.93% |
| VZ250117P00037000 | 2024-05-31 1:18PM EDT | 37.00 | 1.32 | 0.98 | 1.26 | -0.17 | -11.41% | 1 | 111 | 23.21% |
| VZ250117P00038000 | 2024-05-31 3:54PM EDT | 38.00 | 1.53 | 1.31 | 1.54 | -0.30 | -16.39% | 268 | 10,204 | 22.68% |
| VZ250117P00039000 | 2024-05-31 12:04PM EDT | 39.00 | 2.01 | 1.44 | 1.88 | -0.24 | -10.67% | 1 | 655 | 22.27% |
| VZ250117P00040000 | 2024-05-31 3:55PM EDT | 40.00 | 2.24 | 2.04 | 2.28 | -0.45 | -16.73% | 287 | 15,748 | 21.92% |
| VZ250117P00041000 | 2024-05-31 3:15PM EDT | 41.00 | 2.83 | 0.85 | 2.75 | -0.77 | -21.39% | 14 | 9 | 21.70% |
| VZ250117P00042000 | 2024-05-31 3:44PM EDT | 42.00 | 3.30 | 3.15 | 3.30 | -0.90 | -21.43% | 33 | 4,931 | 21.68% |
| VZ250117P00043000 | 2024-05-31 3:35PM EDT | 43.00 | 3.95 | 3.70 | 3.90 | -1.05 | -21.00% | 76 | 196 | 21.62% |
| VZ250117P00044000 | 2024-05-28 9:50AM EDT | 44.00 | 5.55 | 4.35 | 4.55 | 0.00 | - | 1 | 50 | 21.56% |
| VZ250117P00045000 | 2024-05-30 10:01AM EDT | 45.00 | 5.15 | 4.05 | 5.25 | -1.45 | -21.97% | 2 | 1,297 | 21.51% |
| VZ250117P00046000 | 2024-05-31 10:29AM EDT | 46.00 | 6.40 | 4.35 | 6.80 | -0.35 | -5.19% | 6 | 19 | 28.35% |
| VZ250117P00047000 | 2024-05-31 11:01AM EDT | 47.00 | 7.20 | 5.40 | 6.90 | -1.20 | -14.29% | 11 | 3,543 | 22.58% |
| VZ250117P00050000 | 2024-05-29 2:16PM EDT | 50.00 | 9.70 | 8.20 | 9.65 | -1.50 | -13.39% | 2 | 851 | 25.27% |
| VZ250117P00055000 | 2024-01-16 3:04PM EDT | 55.00 | 16.55 | 14.05 | 15.75 | 0.00 | - | 2 | 27 | 44.17% |
| VZ250117P00060000 | 2024-04-23 9:52AM EDT | 60.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.