Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:25.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00025000 | 2024-05-10 11:42AM EDT | 2024-05-17 | 15.05 | 15.15 | 15.30 | 0.00 | - | 10 | 10 | 437.50% |
| VZ240531C00025000 | 2024-05-03 9:38AM EDT | 2024-05-31 | 14.00 | 15.20 | 15.35 | 0.00 | - | 1 | 1 | 101.56% |
| VZ240621C00025000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 14.30 | 14.80 | 15.40 | 0.00 | - | 5 | 10 | 87.89% |
| VZ240719C00025000 | 2024-04-22 11:40AM EDT | 2024-07-19 | 14.15 | 14.20 | 15.45 | 0.00 | - | - | 1 | 69.73% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 2024-09-20 | 15.75 | 13.55 | 17.55 | 0.00 | - | 1 | 2 | 54.05% |
| VZ241018C00025000 | 2024-05-15 11:44AM EDT | 2024-10-18 | 15.75 | 14.95 | 15.55 | 0.00 | - | 4 | 4 | 48.93% |
| VZ250117C00025000 | 2024-05-07 10:19AM EDT | 2025-01-17 | 14.70 | 15.00 | 15.55 | 0.00 | - | 10 | 289 | 38.82% |
| VZ250620C00025000 | 2024-04-29 3:15PM EDT | 2025-06-20 | 15.43 | 15.25 | 15.55 | 0.00 | - | 30 | 123 | 30.42% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 14.05 | 14.25 | 16.70 | 0.00 | - | 2 | 52 | 38.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00025000 | 2024-04-19 11:26AM EDT | 2024-05-24 | 0.03 | 0.00 | 1.00 | 0.00 | - | 22 | 22 | 244.53% |
| VZ240621P00025000 | 2024-04-22 3:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 3,639 | 97.66% |
| VZ240719P00025000 | 2024-04-12 12:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 123 | 92.29% |
| VZ240920P00025000 | 2024-05-07 10:06AM EDT | 2024-09-20 | 0.04 | 0.01 | 0.14 | 0.00 | - | 3 | 288 | 46.19% |
| VZ241018P00025000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 116 | 42.97% |
| VZ250117P00025000 | 2024-05-13 2:31PM EDT | 2025-01-17 | 0.16 | 0.10 | 0.24 | 0.00 | - | 2 | 4,347 | 37.01% |
| VZ250620P00025000 | 2024-05-13 12:21PM EDT | 2025-06-20 | 0.28 | 0.00 | 0.47 | 0.00 | - | 2 | 1,193 | 34.03% |
| VZ260116P00025000 | 2024-05-15 11:24AM EDT | 2026-01-16 | 0.60 | 0.56 | 0.83 | 0.00 | - | 1 | 571 | 32.35% |
© 2024 Yahoo. All rights reserved.