Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00025000 | 2024-05-03 12:16PM EDT | 25.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| VZ240510C00030000 | 2024-05-03 12:23PM EDT | 30.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 33.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| VZ240510C00034000 | 2024-05-02 11:38AM EDT | 34.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 35.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240510C00035500 | 2024-05-02 12:23PM EDT | 35.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| VZ240510C00036000 | 2024-05-02 1:15PM EDT | 36.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| VZ240510C00036500 | 2024-04-30 9:53AM EDT | 36.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240510C00037000 | 2024-05-03 9:38AM EDT | 37.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| VZ240510C00037500 | 2024-05-06 3:58PM EDT | 37.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 24 | 43 | 0.00% |
| VZ240510C00038000 | 2024-05-06 3:59PM EDT | 38.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 41 | 210 | 0.00% |
| VZ240510C00038500 | 2024-05-06 3:49PM EDT | 38.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 86 | 123 | 0.00% |
| VZ240510C00039000 | 2024-05-06 3:59PM EDT | 39.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,006 | 2,209 | 0.00% |
| VZ240510C00039500 | 2024-05-06 3:58PM EDT | 39.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,751 | 2,424 | 0.20% |
| VZ240510C00040000 | 2024-05-06 3:59PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,099 | 1,701 | 3.13% |
| VZ240510C00040500 | 2024-05-06 3:59PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 366 | 1,073 | 6.25% |
| VZ240510C00041000 | 2024-05-06 3:59PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 198 | 652 | 12.50% |
| VZ240510C00041500 | 2024-05-06 3:58PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 465 | 12.50% |
| VZ240510C00042000 | 2024-05-06 2:16PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 1,018 | 12.50% |
| VZ240510C00042500 | 2024-05-01 3:45PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 129 | 25.00% |
| VZ240510C00043000 | 2024-05-06 12:22PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 686 | 25.00% |
| VZ240510C00043500 | 2024-04-23 12:33PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VZ240510C00044000 | 2024-05-06 3:29PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 25.00% |
| VZ240510C00045000 | 2024-04-29 10:28AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 25.00% |
| VZ240510C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 187 | 50.00% |
| VZ240510C00048000 | 2024-04-08 10:49AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 128 | 50.00% |
| VZ240510C00049000 | 2024-04-05 9:45AM EDT | 49.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 114.45% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 110 | 84.38% |
| VZ240510C00051000 | 2024-04-05 1:35PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 85 | 98.44% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00032000 | 2024-04-17 11:27AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 50.00% |
| VZ240510P00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 25.00% |
| VZ240510P00034500 | 2024-04-22 12:29PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VZ240510P00035000 | 2024-05-06 10:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 324 | 25.00% |
| VZ240510P00035500 | 2024-05-06 11:36AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 374 | 25.00% |
| VZ240510P00036000 | 2024-05-06 3:29PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 314 | 25.00% |
| VZ240510P00036500 | 2024-05-06 11:57AM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 25.00% |
| VZ240510P00037000 | 2024-05-06 12:41PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 12.50% |
| VZ240510P00037500 | 2024-05-06 3:45PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 328 | 12.50% |
| VZ240510P00038000 | 2024-05-06 3:22PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 511 | 12.50% |
| VZ240510P00038500 | 2024-05-06 3:58PM EDT | 38.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 217 | 1,748 | 6.25% |
| VZ240510P00039000 | 2024-05-06 3:55PM EDT | 39.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,134 | 1,937 | 3.13% |
| VZ240510P00039500 | 2024-05-06 2:16PM EDT | 39.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 216 | 1,947 | 0.00% |
| VZ240510P00040000 | 2024-05-06 3:59PM EDT | 40.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 967 | 0.00% |
| VZ240510P00040500 | 2024-05-06 10:54AM EDT | 40.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 1,132 | 0.00% |
| VZ240510P00041000 | 2024-05-06 1:45PM EDT | 41.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 258 | 0.00% |
| VZ240510P00041500 | 2024-04-29 10:04AM EDT | 41.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| VZ240510P00042000 | 2024-05-06 3:14PM EDT | 42.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| VZ240510P00042500 | 2024-05-01 11:13AM EDT | 42.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 14 | 8 | 0.00% |
| VZ240510P00043000 | 2024-04-29 10:24AM EDT | 43.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 16 | 8 | 0.00% |
| VZ240510P00043500 | 2024-04-29 3:22PM EDT | 43.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| VZ240510P00044000 | 2024-05-06 11:32AM EDT | 44.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VZ240510P00045500 | 2024-04-29 9:44AM EDT | 45.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240510P00047000 | 2024-04-29 10:11AM EDT | 47.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240510P00049000 | 2024-05-01 10:17AM EDT | 49.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.