Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:30.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00030000 | 2024-05-15 11:07AM EDT | 2024-05-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.00% |
| VZ240524C00030000 | 2024-05-15 11:07AM EDT | 2024-05-24 | 10.75 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| VZ240531C00030000 | 2024-04-23 10:12AM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VZ240607C00030000 | 2024-05-02 11:45AM EDT | 2024-06-07 | 9.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VZ240614C00030000 | 2024-05-06 1:03PM EDT | 2024-06-14 | 9.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| VZ240621C00030000 | 2024-05-06 1:45PM EDT | 2024-06-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 0.00% |
| VZ240719C00030000 | 2024-05-13 12:42PM EDT | 2024-07-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 0.00% |
| VZ240920C00030000 | 2024-05-16 9:53AM EDT | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| VZ241018C00030000 | 2024-05-15 10:23AM EDT | 2024-10-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| VZ250117C00030000 | 2024-05-16 3:11PM EDT | 2025-01-17 | 10.53 | 0.00 | 0.00 | 0.00 | - | 4 | 1,061 | 0.00% |
| VZ250620C00030000 | 2024-05-09 3:15PM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 924 | 0.00% |
| VZ260116C00030000 | 2024-05-13 3:06PM EDT | 2026-01-16 | 11.24 | 0.00 | 0.00 | 0.00 | - | 20 | 610 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00030000 | 2024-04-15 12:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 240.63% |
| VZ240621P00030000 | 2024-05-16 12:44PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9,951 | 25.00% |
| VZ240719P00030000 | 2024-05-08 1:12PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 12.50% |
| VZ240920P00030000 | 2024-05-16 3:00PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 1,927 | 12.50% |
| VZ241018P00030000 | 2024-05-16 12:12PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 280 | 12.50% |
| VZ250117P00030000 | 2024-05-16 9:37AM EDT | 2025-01-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 14,618 | 6.25% |
| VZ250620P00030000 | 2024-05-15 2:55PM EDT | 2025-06-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 124 | 5,046 | 6.25% |
| VZ260116P00030000 | 2024-05-15 10:11AM EDT | 2026-01-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 2,748 | 6.25% |
© 2024 Yahoo. All rights reserved.