Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:41.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00041000 | 2024-05-17 11:10AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 17,139 | 23.44% |
| VZ240524C00041000 | 2024-05-17 11:11AM EDT | 2024-05-24 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 329 | 1,490 | 16.21% |
| VZ240531C00041000 | 2024-05-17 11:13AM EDT | 2024-05-31 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 111 | 2,258 | 15.38% |
| VZ240607C00041000 | 2024-05-17 10:39AM EDT | 2024-06-07 | 0.31 | 0.29 | 0.33 | -0.04 | -11.43% | 22 | 5,318 | 16.55% |
| VZ240614C00041000 | 2024-05-17 10:12AM EDT | 2024-06-14 | 0.41 | 0.40 | 0.44 | -0.02 | -4.65% | 2 | 545 | 17.09% |
| VZ240621C00041000 | 2024-05-17 11:20AM EDT | 2024-06-21 | 0.52 | 0.52 | 0.53 | -0.02 | -3.64% | 272 | 5,999 | 17.24% |
| VZ240628C00041000 | 2024-05-17 10:48AM EDT | 2024-06-28 | 0.62 | 0.59 | 0.64 | -0.03 | -4.92% | 105 | 654 | 17.87% |
| VZ240719C00041000 | 2024-05-17 11:17AM EDT | 2024-07-19 | 0.75 | 0.73 | 0.75 | -0.02 | -2.60% | 285 | 6,654 | 16.36% |
| VZ241018C00041000 | 2024-05-16 3:42PM EDT | 2024-10-18 | 1.65 | 1.56 | 1.64 | 0.00 | - | 14 | 5,303 | 19.14% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00041000 | 2024-05-17 11:07AM EDT | 2024-05-17 | 0.75 | 0.73 | 0.78 | -0.03 | -3.85% | 115 | 1,971 | 0.00% |
| VZ240524P00041000 | 2024-05-17 10:38AM EDT | 2024-05-24 | 0.86 | 0.80 | 0.84 | 0.00 | - | 1 | 255 | 10.55% |
| VZ240531P00041000 | 2024-05-16 10:41AM EDT | 2024-05-31 | 0.92 | 0.85 | 0.90 | 0.00 | - | 7 | 36 | 10.94% |
| VZ240607P00041000 | 2024-05-16 12:52PM EDT | 2024-06-07 | 0.99 | 0.92 | 1.34 | 0.00 | - | 1 | 24 | 22.02% |
| VZ240614P00041000 | 2024-05-15 3:07PM EDT | 2024-06-14 | 0.92 | 1.00 | 1.15 | 0.00 | - | 10 | 19 | 14.65% |
| VZ240621P00041000 | 2024-05-17 11:09AM EDT | 2024-06-21 | 1.07 | 1.08 | 1.10 | -0.02 | -1.83% | 275 | 709 | 12.01% |
| VZ240628P00041000 | 2024-05-16 1:36PM EDT | 2024-06-28 | 1.17 | 1.10 | 1.17 | 0.00 | - | 20 | 35 | 12.43% |
| VZ240719P00041000 | 2024-05-17 10:47AM EDT | 2024-07-19 | 1.70 | 1.60 | 1.71 | +0.07 | +4.29% | 3 | 2,303 | 18.65% |
| VZ241018P00041000 | 2024-05-16 3:57PM EDT | 2024-10-18 | 2.52 | 2.46 | 2.55 | 0.00 | - | 20 | 338 | 20.12% |
© 2024 Yahoo. All rights reserved.