Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:33.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00033000 | 2024-05-01 3:20PM EDT | 2024-05-17 | 6.40 | 7.00 | 7.35 | 0.00 | - | 7 | 8 | 247.66% |
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 7.10 | 7.20 | 7.35 | 0.00 | - | - | 1 | 72.85% |
| VZ240621C00033000 | 2024-05-15 3:43PM EDT | 2024-06-21 | 7.80 | 7.30 | 7.40 | 0.00 | - | 8 | 588 | 50.68% |
| VZ240719C00033000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 7.65 | 6.60 | 7.50 | 0.00 | - | 2 | 33 | 42.77% |
| VZ240920C00033000 | 2024-05-09 3:52PM EDT | 2024-09-20 | 7.15 | 7.40 | 7.60 | 0.00 | - | 5 | 42 | 32.37% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 2024-10-18 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 63.70% |
| VZ250117C00033000 | 2024-05-17 12:33PM EDT | 2025-01-17 | 7.66 | 7.55 | 7.70 | -0.34 | -4.25% | 2 | 31,382 | 24.63% |
| VZ250620C00033000 | 2024-05-10 12:31PM EDT | 2025-06-20 | 7.90 | 7.80 | 7.95 | 0.00 | - | 6 | 1,430 | 21.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00033000 | 2024-04-26 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 1.02 | 0.00 | - | 1 | 366 | 352.73% |
| VZ240524P00033000 | 2024-05-17 11:39AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 371 | 51.56% |
| VZ240531P00033000 | 2024-05-14 12:42PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.29 | 0.00 | - | 100 | 100 | 64.45% |
| VZ240607P00033000 | 2024-05-17 11:06AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 170 | 152 | 39.45% |
| VZ240621P00033000 | 2024-05-17 11:24AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 120 | 10,481 | 30.86% |
| VZ240719P00033000 | 2024-05-17 10:24AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 190 | 661 | 25.20% |
| VZ240920P00033000 | 2024-05-17 1:37PM EDT | 2024-09-20 | 0.17 | 0.13 | 0.17 | 0.00 | - | 1 | 1,299 | 22.95% |
| VZ241018P00033000 | 2024-05-14 9:52AM EDT | 2024-10-18 | 0.28 | 0.26 | 0.29 | 0.00 | - | 5 | 6,681 | 23.88% |
| VZ250117P00033000 | 2024-05-17 11:44AM EDT | 2025-01-17 | 0.60 | 0.58 | 0.61 | -0.02 | -3.23% | 7 | 32,082 | 23.90% |
| VZ250620P00033000 | 2024-05-17 10:00AM EDT | 2025-06-20 | 1.10 | 1.07 | 1.25 | 0.00 | - | 20 | 2,973 | 24.85% |
© 2024 Yahoo. All rights reserved.