Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00045000 | 2024-05-17 12:23PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| VZ240531C00045000 | 2024-05-20 2:54PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VZ240607C00045000 | 2024-05-20 12:36PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ240614C00045000 | 2024-05-17 1:57PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| VZ240621C00045000 | 2024-05-20 2:56PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| VZ240628C00045000 | 2024-05-20 3:14PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| VZ240719C00045000 | 2024-05-20 2:59PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| VZ240920C00045000 | 2024-05-20 3:57PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| VZ241018C00045000 | 2024-05-20 2:01PM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| VZ250117C00045000 | 2024-05-20 3:41PM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 3.13% |
| VZ250620C00045000 | 2024-05-20 2:55PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VZ260116C00045000 | 2024-05-20 12:19PM EDT | 2026-01-16 | 2.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 4.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VZ240614P00045000 | 2024-05-15 3:01PM EDT | 2024-06-14 | 2.44 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| VZ240621P00045000 | 2024-05-15 3:18PM EDT | 2024-06-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240719P00045000 | 2024-05-16 2:52PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| VZ240920P00045000 | 2024-05-14 10:25AM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ241018P00045000 | 2024-05-16 3:49PM EDT | 2024-10-18 | 5.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VZ250117P00045000 | 2024-05-20 9:51AM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ250620P00045000 | 2024-05-15 9:45AM EDT | 2025-06-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| VZ260116P00045000 | 2024-05-14 2:15PM EDT | 2026-01-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.