Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00042000 | 2024-05-20 3:48PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 48 | 1,861 | 25.78% |
| VZ240531C00042000 | 2024-05-20 3:42PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 55 | 1,397 | 17.97% |
| VZ240607C00042000 | 2024-05-20 3:19PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.07 | 0.00 | - | 67 | 1,802 | 16.11% |
| VZ240614C00042000 | 2024-05-20 2:47PM EDT | 2024-06-14 | 0.13 | 0.10 | 0.14 | +0.01 | +8.33% | 46 | 629 | 16.85% |
| VZ240621C00042000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.17 | 0.00 | - | 1,101 | 27,669 | 15.92% |
| VZ240628C00042000 | 2024-05-20 2:49PM EDT | 2024-06-28 | 0.25 | 0.16 | 0.25 | +0.06 | +31.58% | 112 | 147 | 16.65% |
| VZ240719C00042000 | 2024-05-20 3:42PM EDT | 2024-07-19 | 0.33 | 0.33 | 0.35 | -0.01 | -2.94% | 1,675 | 12,472 | 15.48% |
| VZ240920C00042000 | 2024-05-20 3:08PM EDT | 2024-09-20 | 0.95 | 0.94 | 0.96 | +0.03 | +3.26% | 129 | 7,853 | 18.31% |
| VZ241018C00042000 | 2024-05-20 3:11PM EDT | 2024-10-18 | 1.06 | 1.08 | 1.11 | -0.03 | -2.75% | 81 | 1,622 | 18.08% |
| VZ250117C00042000 | 2024-05-20 2:47PM EDT | 2025-01-17 | 1.72 | 1.65 | 1.69 | +0.14 | +8.86% | 616 | 22,692 | 18.90% |
| VZ250620C00042000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 2.42 | 2.38 | 2.47 | -0.05 | -2.02% | 29 | 2,190 | 19.52% |
| VZ260116C00042000 | 2024-05-20 1:56PM EDT | 2026-01-16 | 3.13 | 3.05 | 3.15 | +0.08 | +2.62% | 15 | 1,823 | 19.09% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00042000 | 2024-05-16 3:54PM EDT | 2024-05-24 | 1.67 | 1.08 | 2.19 | 0.00 | - | 4 | 47 | 56.84% |
| VZ240531P00042000 | 2024-05-15 2:57PM EDT | 2024-05-31 | 1.53 | 1.69 | 2.03 | 0.00 | - | 1 | 8 | 25.98% |
| VZ240607P00042000 | 2024-05-17 9:44AM EDT | 2024-06-07 | 1.78 | 1.73 | 2.03 | 0.00 | - | 1 | 2 | 20.31% |
| VZ240614P00042000 | 2024-05-15 11:16AM EDT | 2024-06-14 | 1.39 | 1.52 | 2.01 | 0.00 | - | - | 10 | 16.46% |
| VZ240621P00042000 | 2024-05-20 10:49AM EDT | 2024-06-21 | 1.90 | 1.86 | 1.93 | +0.12 | +6.74% | 2 | 5,820 | 11.13% |
| VZ240628P00042000 | 2024-05-20 2:56PM EDT | 2024-06-28 | 1.85 | 0.87 | 1.93 | -0.05 | -2.63% | 12 | 8 | 10.06% |
| VZ240719P00042000 | 2024-05-20 9:34AM EDT | 2024-07-19 | 2.49 | 2.38 | 2.47 | +0.01 | +0.40% | 1 | 709 | 19.92% |
| VZ240920P00042000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 2.83 | 2.76 | 2.82 | 0.00 | - | 4 | 3,223 | 18.09% |
| VZ241018P00042000 | 2024-05-20 10:49AM EDT | 2024-10-18 | 3.15 | 2.37 | 3.20 | +0.20 | +6.78% | 3 | 199 | 20.24% |
| VZ250117P00042000 | 2024-05-20 9:48AM EDT | 2025-01-17 | 3.75 | 3.70 | 3.80 | 0.00 | - | 6 | 4,955 | 20.73% |
| VZ250620P00042000 | 2024-05-17 9:44AM EDT | 2025-06-20 | 4.50 | 4.50 | 4.70 | 0.00 | - | 10 | 667 | 21.66% |
| VZ260116P00042000 | 2024-05-13 9:53AM EDT | 2026-01-16 | 5.40 | 5.40 | 5.70 | 0.00 | - | 40 | 1,897 | 22.37% |
© 2024 Yahoo. All rights reserved.