Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:35.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00035000 | 2024-05-13 10:56AM EDT | 2024-05-24 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VZ240531C00035000 | 2024-05-08 10:14AM EDT | 2024-05-31 | 4.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240614C00035000 | 2024-05-10 2:57PM EDT | 2024-06-14 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240621C00035000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| VZ240719C00035000 | 2024-05-17 11:43AM EDT | 2024-07-19 | 5.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VZ240920C00035000 | 2024-05-20 1:15PM EDT | 2024-09-20 | 5.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ241018C00035000 | 2024-05-13 10:54AM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| VZ250117C00035000 | 2024-05-17 2:30PM EDT | 2025-01-17 | 5.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VZ250620C00035000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 6.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ260116C00035000 | 2024-05-20 3:49PM EDT | 2026-01-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00035000 | 2024-05-20 10:44AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| VZ240531P00035000 | 2024-05-20 3:33PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| VZ240607P00035000 | 2024-05-17 10:21AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VZ240614P00035000 | 2024-05-09 11:40AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| VZ240621P00035000 | 2024-05-20 2:13PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VZ240628P00035000 | 2024-05-14 1:07PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| VZ240719P00035000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VZ240920P00035000 | 2024-05-20 2:21PM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| VZ241018P00035000 | 2024-05-20 3:52PM EDT | 2024-10-18 | 0.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| VZ250117P00035000 | 2024-05-20 3:49PM EDT | 2025-01-17 | 0.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| VZ250620P00035000 | 2024-05-20 3:13PM EDT | 2025-06-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| VZ260116P00035000 | 2024-05-20 12:19PM EDT | 2026-01-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.