Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240614C00025000 | 2024-06-12 10:45AM EDT | 25.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VZ240614C00030000 | 2024-06-12 10:23AM EDT | 30.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| VZ240614C00034500 | 2024-05-30 12:03PM EDT | 34.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240614C00035000 | 2024-05-10 2:57PM EDT | 35.00 | 5.50 | 5.90 | 6.10 | 0.00 | - | - | 1 | 275.98% |
| VZ240614C00037000 | 2024-05-31 12:13PM EDT | 37.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| VZ240614C00038000 | 2024-06-11 3:53PM EDT | 38.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| VZ240614C00038500 | 2024-06-12 12:34PM EDT | 38.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| VZ240614C00039000 | 2024-06-12 3:58PM EDT | 39.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 126 | 190 | 0.00% |
| VZ240614C00039500 | 2024-06-12 3:52PM EDT | 39.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 592 | 285 | 0.00% |
| VZ240614C00040000 | 2024-06-12 3:59PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,175 | 1,735 | 3.13% |
| VZ240614C00040500 | 2024-06-12 3:59PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,430 | 2,574 | 6.25% |
| VZ240614C00041000 | 2024-06-12 3:56PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,619 | 4,505 | 12.50% |
| VZ240614C00041500 | 2024-06-12 3:29PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 288 | 2,769 | 12.50% |
| VZ240614C00042000 | 2024-06-12 3:41PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 264 | 4,112 | 25.00% |
| VZ240614C00042500 | 2024-06-11 3:26PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,008 | 25.00% |
| VZ240614C00043000 | 2024-06-12 1:10PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 556 | 25.00% |
| VZ240614C00043500 | 2024-06-07 2:52PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| VZ240614C00044000 | 2024-06-07 3:46PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 180 | 25.00% |
| VZ240614C00044500 | 2024-06-06 3:26PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 50.00% |
| VZ240614C00045000 | 2024-06-06 10:14AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 445 | 50.00% |
| VZ240614C00045500 | 2024-06-06 11:01AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 840 | 50.00% |
| VZ240614C00046000 | 2024-06-05 1:38PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 133 | 50.00% |
| VZ240614C00047000 | 2024-06-04 1:19PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 50.00% |
| VZ240614C00048000 | 2024-06-03 10:37AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 397 | 50.00% |
| VZ240614C00049000 | 2024-06-03 10:49AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VZ240614C00050000 | 2024-05-22 11:28AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 62 | 50.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240614P00033000 | 2024-06-07 10:17AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 50.00% |
| VZ240614P00034000 | 2024-06-04 3:54PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 226 | 50.00% |
| VZ240614P00034500 | 2024-05-31 1:23PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 183 | 50.00% |
| VZ240614P00035000 | 2024-06-06 10:51AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 100 | 50.00% |
| VZ240614P00035500 | 2024-06-12 12:50PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 792 | 50.00% |
| VZ240614P00036000 | 2024-06-11 10:37AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 25.00% |
| VZ240614P00036500 | 2024-06-10 9:57AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 731 | 934 | 25.00% |
| VZ240614P00037000 | 2024-06-12 11:36AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 135 | 25.00% |
| VZ240614P00037500 | 2024-06-12 3:49PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 195 | 350 | 25.00% |
| VZ240614P00038000 | 2024-06-12 3:23PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 323 | 12.50% |
| VZ240614P00038500 | 2024-06-12 12:58PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 296 | 12.50% |
| VZ240614P00039000 | 2024-06-12 3:59PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 270 | 668 | 6.25% |
| VZ240614P00039500 | 2024-06-12 3:54PM EDT | 39.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 792 | 747 | 3.13% |
| VZ240614P00040000 | 2024-06-12 3:57PM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 800 | 1,260 | 0.00% |
| VZ240614P00040500 | 2024-06-12 3:52PM EDT | 40.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 88 | 1,347 | 0.00% |
| VZ240614P00041000 | 2024-06-12 2:20PM EDT | 41.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 230 | 1,659 | 0.00% |
| VZ240614P00041500 | 2024-06-12 2:06PM EDT | 41.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 34 | 1,029 | 0.00% |
| VZ240614P00042000 | 2024-06-12 3:44PM EDT | 42.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 106 | 83 | 0.00% |
| VZ240614P00042500 | 2024-06-12 11:23AM EDT | 42.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VZ240614P00043000 | 2024-05-03 10:17AM EDT | 43.00 | 4.18 | 1.57 | 1.90 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240614P00044000 | 2024-06-07 10:24AM EDT | 44.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VZ240614P00044500 | 2024-06-07 12:02PM EDT | 44.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240614P00045000 | 2024-06-07 12:02PM EDT | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| VZ240614P00045500 | 2024-06-10 1:16PM EDT | 45.50 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.