Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:47.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00047000 | 2024-05-15 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 118.75% |
| VZ240524C00047000 | 2024-05-17 11:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.48 | 0.00 | - | 56 | 353 | 81.05% |
| VZ240531C00047000 | 2024-05-13 2:57PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 50 | 121 | 43.36% |
| VZ240607C00047000 | 2024-05-17 10:17AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 65 | 31.84% |
| VZ240614C00047000 | 2024-05-15 12:08PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 151 | 29.10% |
| VZ240621C00047000 | 2024-05-16 11:19AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 3,029 | 25.00% |
| VZ240920C00047000 | 2024-05-16 11:29AM EDT | 2024-09-20 | 0.16 | 0.12 | 0.16 | 0.00 | - | 10 | 5,606 | 18.36% |
| VZ241018C00047000 | 2024-05-16 12:49PM EDT | 2024-10-18 | 0.21 | 0.09 | 0.22 | 0.00 | - | 1 | 303 | 17.97% |
| VZ250117C00047000 | 2024-05-17 10:45AM EDT | 2025-01-17 | 0.49 | 0.47 | 0.50 | -0.05 | -9.26% | 3 | 12,211 | 18.19% |
| VZ250620C00047000 | 2024-05-16 2:39PM EDT | 2025-06-20 | 1.00 | 1.02 | 1.09 | -0.05 | -4.76% | 1 | 1,056 | 19.12% |
| VZ260116C00047000 | 2024-05-17 12:55PM EDT | 2026-01-16 | 1.71 | 1.56 | 1.75 | +0.06 | +3.64% | 2 | 820 | 19.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00047000 | 2024-04-02 3:45PM EDT | 2024-05-17 | 5.05 | 7.25 | 8.25 | 0.00 | - | - | 0 | 367.58% |
| VZ240531P00047000 | 2024-05-01 1:24PM EDT | 2024-05-31 | 7.55 | 6.75 | 6.85 | 0.00 | - | 1 | 0 | 47.07% |
| VZ240621P00047000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 7.25 | 6.50 | 6.85 | 0.00 | - | 12 | 5 | 30.37% |
| VZ240920P00047000 | 2024-05-14 11:35AM EDT | 2024-09-20 | 6.80 | 7.05 | 7.35 | 0.00 | - | 2 | 578 | 26.81% |
| VZ241018P00047000 | 2024-04-11 1:04PM EDT | 2024-10-18 | 7.20 | 6.05 | 7.95 | 0.00 | - | 1 | 73 | 31.93% |
| VZ250117P00047000 | 2024-05-10 9:49AM EDT | 2025-01-17 | 7.80 | 7.40 | 7.65 | 0.00 | - | 165 | 3,541 | 22.46% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 8.00 | 7.90 | 9.35 | 0.00 | - | 75 | 437 | 29.29% |
| VZ260116P00047000 | 2024-04-26 3:07PM EDT | 2026-01-16 | 9.03 | 8.60 | 11.15 | 0.00 | - | 1 | 100 | 32.68% |
© 2024 Yahoo. All rights reserved.