Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:37.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00037000 | 2024-05-15 11:42AM EDT | 2024-05-17 | 3.63 | 2.17 | 3.15 | 0.00 | - | 2 | 63 | 143.36% |
| VZ240524C00037000 | 2024-05-14 2:41PM EDT | 2024-05-24 | 3.70 | 3.10 | 3.15 | 0.00 | - | 1 | 2 | 50.59% |
| VZ240531C00037000 | 2024-05-06 11:25AM EDT | 2024-05-31 | 2.33 | 2.99 | 3.30 | 0.00 | - | 2 | 5 | 44.34% |
| VZ240607C00037000 | 2024-05-10 11:33AM EDT | 2024-06-07 | 2.97 | 2.39 | 3.40 | 0.00 | - | 1 | 1 | 40.33% |
| VZ240614C00037000 | 2024-05-16 2:52PM EDT | 2024-06-14 | 3.45 | 3.20 | 3.35 | 0.00 | - | 6 | 9 | 33.55% |
| VZ240621C00037000 | 2024-05-15 11:42AM EDT | 2024-06-21 | 3.88 | 2.96 | 3.40 | 0.00 | - | 4 | 1,087 | 31.49% |
| VZ240719C00037000 | 2024-05-17 11:45AM EDT | 2024-07-19 | 3.60 | 2.97 | 3.50 | -0.09 | -2.44% | 1 | 952 | 25.68% |
| VZ240920C00037000 | 2024-05-16 12:21PM EDT | 2024-09-20 | 4.00 | 3.75 | 3.85 | 0.00 | - | 2 | 3,127 | 22.95% |
| VZ241018C00037000 | 2024-05-15 11:49AM EDT | 2024-10-18 | 4.40 | 3.85 | 3.95 | 0.00 | - | 1 | 490 | 21.92% |
| VZ250620C00037000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 5.35 | 4.80 | 4.95 | 0.00 | - | 1 | 3,328 | 20.51% |
| VZ260116C00037000 | 2024-05-13 1:48PM EDT | 2026-01-16 | 5.85 | 5.25 | 5.55 | 0.00 | - | 10 | 2,099 | 19.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00037000 | 2024-05-16 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 1,916 | 93.75% |
| VZ240524P00037000 | 2024-05-17 10:04AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 240 | 39.26% |
| VZ240531P00037000 | 2024-05-17 10:52AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.15 | 0.00 | - | 200 | 222 | 32.03% |
| VZ240607P00037000 | 2024-05-17 12:18PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 2 | 79 | 19.92% |
| VZ240614P00037000 | 2024-05-07 12:01PM EDT | 2024-06-14 | 0.19 | 0.04 | 0.10 | 0.00 | - | 1 | 2 | 20.61% |
| VZ240621P00037000 | 2024-05-17 2:04PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 58 | 4,990 | 17.48% |
| VZ240628P00037000 | 2024-05-15 12:52PM EDT | 2024-06-28 | 0.09 | 0.09 | 0.11 | 0.00 | - | 5 | 12 | 17.38% |
| VZ240719P00037000 | 2024-05-17 2:04PM EDT | 2024-07-19 | 0.24 | 0.23 | 0.25 | +0.01 | +4.35% | 170 | 6,358 | 18.31% |
| VZ240920P00037000 | 2024-05-17 1:46PM EDT | 2024-09-20 | 0.64 | 0.64 | 0.66 | +0.01 | +1.59% | 11 | 7,469 | 19.29% |
| VZ241018P00037000 | 2024-05-17 1:52PM EDT | 2024-10-18 | 0.91 | 0.91 | 0.95 | -0.02 | -2.15% | 129 | 2,075 | 20.96% |
| VZ250620P00037000 | 2024-05-17 11:46AM EDT | 2025-06-20 | 2.23 | 2.19 | 2.31 | +0.03 | +1.36% | 11 | 2,047 | 22.36% |
| VZ260116P00037000 | 2024-05-16 2:26PM EDT | 2026-01-16 | 3.20 | 3.20 | 3.40 | 0.00 | - | 37 | 1,856 | 23.89% |
© 2024 Yahoo. All rights reserved.