Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:36.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00036000 | 2024-05-13 9:33AM EDT | 2024-05-17 | 4.50 | 4.20 | 4.30 | 0.00 | - | 1 | 11 | 139.06% |
| VZ240524C00036000 | 2024-05-02 12:26PM EDT | 2024-05-24 | 3.11 | 4.25 | 4.50 | 0.00 | - | 3 | 3 | 62.70% |
| VZ240531C00036000 | 2024-05-10 2:46PM EDT | 2024-05-31 | 4.40 | 4.30 | 4.40 | 0.00 | - | 2 | 13 | 47.27% |
| VZ240607C00036000 | 2024-05-10 2:57PM EDT | 2024-06-07 | 4.50 | 4.35 | 4.45 | 0.00 | - | 2 | 4 | 41.50% |
| VZ240621C00036000 | 2024-05-17 10:01AM EDT | 2024-06-21 | 4.40 | 4.45 | 4.55 | -0.40 | -8.33% | 200 | 225 | 36.04% |
| VZ240719C00036000 | 2024-05-16 2:25PM EDT | 2024-07-19 | 4.56 | 4.55 | 4.65 | 0.00 | - | 11 | 772 | 29.44% |
| VZ241018C00036000 | 2024-05-16 2:25PM EDT | 2024-10-18 | 4.87 | 4.85 | 4.95 | 0.00 | - | 1 | 103 | 23.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00036000 | 2024-05-13 1:51PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.53 | 0.00 | - | 10 | 1,583 | 191.41% |
| VZ240524P00036000 | 2024-05-13 2:41PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 400 | 44.53% |
| VZ240531P00036000 | 2024-05-15 11:41AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.20 | +0.01 | +33.33% | 35 | 430 | 45.41% |
| VZ240607P00036000 | 2024-05-16 3:32PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 118 | 26.76% |
| VZ240614P00036000 | 2024-05-14 12:52PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.05 | 0.00 | - | 200 | 28 | 23.44% |
| VZ240621P00036000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.45 | 0.02 | 0.10 | +0.39 | +650.00% | 1 | 1,079 | 24.41% |
| VZ240628P00036000 | 2024-05-10 2:46PM EDT | 2024-06-28 | 0.08 | 0.02 | 0.39 | 0.00 | - | 1 | 2 | 33.30% |
| VZ240719P00036000 | 2024-05-16 2:37PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.38 | 0.00 | - | 47 | 1,563 | 27.00% |
| VZ241018P00036000 | 2024-05-16 12:12PM EDT | 2024-10-18 | 0.67 | 0.64 | 0.69 | -0.01 | -1.47% | 1 | 1,584 | 21.92% |
© 2024 Yahoo. All rights reserved.