Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00044000 | 2024-05-20 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 255 | 53.91% |
| VZ240531C00044000 | 2024-05-20 12:18PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 211 | 29.30% |
| VZ240607C00044000 | 2024-05-20 12:00PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 200 | 80 | 24.22% |
| VZ240614C00044000 | 2024-05-16 3:10PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.04 | 0.00 | - | 22 | 57 | 20.51% |
| VZ240621C00044000 | 2024-05-20 3:23PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 55 | 497 | 18.95% |
| VZ240628C00044000 | 2024-05-20 3:12PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 39 | 68 | 17.87% |
| VZ240719C00044000 | 2024-05-20 2:03PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.10 | 0.00 | - | 154 | 4,145 | 16.21% |
| VZ241018C00044000 | 2024-05-20 3:33PM EDT | 2024-10-18 | 0.54 | 0.53 | 0.58 | -0.01 | -1.82% | 89 | 1,141 | 17.90% |
| VZ250117C00044000 | 2024-05-20 2:31PM EDT | 2025-01-17 | 1.05 | 1.01 | 1.04 | 0.00 | - | 57 | 9 | 18.46% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00044000 | 2024-05-10 11:44AM EDT | 2024-05-24 | 4.00 | 2.81 | 4.90 | 0.00 | - | - | 10 | 142.19% |
| VZ240607P00044000 | 2024-05-10 11:51AM EDT | 2024-06-07 | 3.95 | 2.95 | 5.90 | 0.00 | - | 3 | 8 | 50.59% |
| VZ240621P00044000 | 2024-05-06 11:32AM EDT | 2024-06-21 | 4.80 | 3.75 | 4.00 | 0.00 | - | - | 3 | 23.24% |
| VZ240719P00044000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 3.95 | 3.10 | 4.30 | 0.00 | - | 12 | 614 | 25.05% |
| VZ241018P00044000 | 2024-05-14 1:33PM EDT | 2024-10-18 | 4.40 | 4.55 | 6.20 | 0.00 | - | 2 | 479 | 36.83% |
| VZ250117P00044000 | 2024-05-20 10:56AM EDT | 2025-01-17 | 5.05 | 5.05 | 5.65 | 0.00 | - | 5 | 6 | 24.66% |
© 2024 Yahoo. All rights reserved.