Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00040000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.41 | 0.38 | 0.41 | +0.01 | +2.50% | 1,245 | 1,279 | 20.70% |
| VZ240531C00040000 | 2024-05-20 2:54PM EDT | 2024-05-31 | 0.60 | 0.51 | 0.53 | +0.09 | +17.65% | 657 | 1,344 | 16.85% |
| VZ240607C00040000 | 2024-05-20 3:41PM EDT | 2024-06-07 | 0.69 | 0.66 | 0.70 | +0.04 | +6.15% | 53 | 538 | 17.97% |
| VZ240614C00040000 | 2024-05-20 2:01PM EDT | 2024-06-14 | 0.85 | 0.79 | 0.83 | +0.06 | +7.59% | 12 | 184 | 18.36% |
| VZ240621C00040000 | 2024-05-20 3:36PM EDT | 2024-06-21 | 0.91 | 0.88 | 0.92 | 0.00 | - | 467 | 20,363 | 18.16% |
| VZ240628C00040000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 1.01 | 0.95 | 1.04 | -0.05 | -4.72% | 9 | 35 | 18.75% |
| VZ240719C00040000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 1.17 | 1.14 | 1.17 | +0.03 | +2.63% | 207 | 5,290 | 17.12% |
| VZ240920C00040000 | 2024-05-20 3:47PM EDT | 2024-09-20 | 1.81 | 1.81 | 1.84 | +0.11 | +6.47% | 48 | 4,597 | 19.19% |
| VZ241018C00040000 | 2024-05-20 3:45PM EDT | 2024-10-18 | 2.00 | 1.97 | 2.01 | +0.12 | +6.38% | 205 | 1,380 | 18.97% |
| VZ250117C00040000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 2.54 | 2.54 | 2.59 | 0.00 | - | 25 | 19,283 | 19.45% |
| VZ250620C00040000 | 2024-05-20 3:32PM EDT | 2025-06-20 | 3.31 | 3.20 | 3.35 | +0.13 | +4.09% | 10 | 7,416 | 19.79% |
| VZ260116C00040000 | 2024-05-20 12:48PM EDT | 2026-01-16 | 3.90 | 3.85 | 4.00 | 0.00 | - | 403 | 4,736 | 19.17% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00040000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.20 | 0.19 | 0.21 | -0.06 | -23.08% | 872 | 1,250 | 15.92% |
| VZ240531P00040000 | 2024-05-20 3:51PM EDT | 2024-05-31 | 0.29 | 0.29 | 0.32 | -0.09 | -23.68% | 50 | 2,797 | 13.58% |
| VZ240607P00040000 | 2024-05-20 1:14PM EDT | 2024-06-07 | 0.40 | 0.40 | 0.42 | -0.12 | -23.08% | 28 | 590 | 13.48% |
| VZ240614P00040000 | 2024-05-20 3:28PM EDT | 2024-06-14 | 0.50 | 0.49 | 0.51 | -0.05 | -9.09% | 40 | 60 | 13.58% |
| VZ240621P00040000 | 2024-05-20 3:28PM EDT | 2024-06-21 | 0.56 | 0.56 | 0.58 | -0.09 | -13.85% | 407 | 10,992 | 13.48% |
| VZ240628P00040000 | 2024-05-20 12:08PM EDT | 2024-06-28 | 0.62 | 0.61 | 0.65 | -0.08 | -11.43% | 20 | 108 | 13.58% |
| VZ240719P00040000 | 2024-05-20 3:42PM EDT | 2024-07-19 | 1.06 | 1.06 | 1.09 | -0.13 | -10.92% | 159 | 6,791 | 17.75% |
| VZ240920P00040000 | 2024-05-20 3:16PM EDT | 2024-09-20 | 1.59 | 1.62 | 1.64 | -0.11 | -6.47% | 29 | 7,425 | 18.34% |
| VZ241018P00040000 | 2024-05-20 3:10PM EDT | 2024-10-18 | 1.97 | 1.97 | 1.99 | -0.08 | -3.90% | 12 | 991 | 19.96% |
| VZ250117P00040000 | 2024-05-20 11:06AM EDT | 2025-01-17 | 2.62 | 2.61 | 2.65 | -0.03 | -1.13% | 133 | 15,627 | 20.85% |
| VZ250620P00040000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 3.45 | 3.40 | 3.60 | -0.15 | -4.17% | 30 | 1,793 | 22.05% |
| VZ260116P00040000 | 2024-05-17 2:04PM EDT | 2026-01-16 | 4.60 | 4.45 | 4.65 | 0.00 | - | 4 | 12,433 | 22.97% |
© 2024 Yahoo. All rights reserved.