Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:34.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00034000 | 2024-05-13 10:10AM EDT | 2024-05-24 | 6.55 | 5.00 | 6.25 | 0.00 | - | 2 | 5 | 85.35% |
| VZ240621C00034000 | 2024-04-23 2:45PM EDT | 2024-06-21 | 6.25 | 5.10 | 6.45 | 0.00 | - | - | 3 | 48.83% |
| VZ240719C00034000 | 2024-05-10 1:37PM EDT | 2024-07-19 | 6.50 | 6.20 | 6.50 | 0.00 | - | 10 | 248 | 38.04% |
| VZ241018C00034000 | 2024-04-22 3:59PM EDT | 2024-10-18 | 5.50 | 6.05 | 6.65 | 0.00 | - | 2 | 46 | 26.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00034000 | 2024-05-09 11:06AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 146 | 2,952 | 125.00% |
| VZ240524P00034000 | 2024-05-17 11:25AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 259 | 50.78% |
| VZ240531P00034000 | 2024-05-14 12:42PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.17 | 0.00 | - | 100 | 360 | 50.78% |
| VZ240607P00034000 | 2024-05-17 10:54AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 20 | 169 | 35.94% |
| VZ240614P00034000 | 2024-05-10 9:33AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.25 | 0.00 | - | 7 | 152 | 46.68% |
| VZ240621P00034000 | 2024-05-17 11:27AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 50 | 346 | 26.56% |
| VZ240719P00034000 | 2024-05-17 10:22AM EDT | 2024-07-19 | 0.06 | 0.03 | 0.41 | +0.01 | +20.00% | 10 | 1,367 | 36.48% |
| VZ241018P00034000 | 2024-05-14 2:18PM EDT | 2024-10-18 | 0.37 | 0.35 | 0.39 | 0.00 | - | 1 | 227 | 23.07% |
© 2024 Yahoo. All rights reserved.