Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00025000 | 2024-04-26 3:33PM EDT | 25.00 | 14.82 | 12.20 | 15.60 | 0.00 | - | 10 | 10 | 651.17% |
| VZ240503C00030000 | 2024-04-22 10:53AM EDT | 30.00 | 9.40 | 7.35 | 11.25 | 0.00 | - | 1 | 1 | 213.28% |
| VZ240503C00033000 | 2024-04-22 10:17AM EDT | 33.00 | 6.30 | 6.05 | 7.45 | 0.00 | - | - | 1 | 237.89% |
| VZ240503C00033500 | 2024-04-24 9:47AM EDT | 33.50 | 5.60 | 3.90 | 6.80 | 0.00 | - | - | 2 | 296.29% |
| VZ240503C00034000 | 2024-04-26 9:55AM EDT | 34.00 | 5.35 | 3.25 | 7.00 | -0.25 | -4.46% | 3 | 2 | 358.20% |
| VZ240503C00035000 | 2024-04-22 9:39AM EDT | 35.00 | 5.70 | 2.80 | 4.40 | 0.00 | - | 4 | 3 | 128.13% |
| VZ240503C00035500 | 2024-05-01 10:40AM EDT | 35.50 | 3.89 | 2.67 | 4.50 | +0.34 | +9.58% | 3 | 12 | 196.68% |
| VZ240503C00036500 | 2024-04-29 2:30PM EDT | 36.50 | 3.85 | 1.76 | 4.80 | 0.00 | - | 25 | 15 | 141.02% |
| VZ240503C00037000 | 2024-04-29 3:53PM EDT | 37.00 | 3.19 | 1.13 | 4.05 | 0.00 | - | 25 | 11 | 104.69% |
| VZ240503C00037500 | 2024-04-29 2:34PM EDT | 37.50 | 2.79 | 1.27 | 2.30 | 0.00 | - | 25 | 36 | 50.78% |
| VZ240503C00038000 | 2024-05-01 11:31AM EDT | 38.00 | 1.63 | 0.81 | 1.34 | -0.12 | -6.86% | 3 | 84 | 47.46% |
| VZ240503C00038500 | 2024-05-01 3:52PM EDT | 38.50 | 0.76 | 0.72 | 0.81 | -0.44 | -36.67% | 30 | 437 | 31.06% |
| VZ240503C00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.40 | 0.37 | 0.40 | -0.34 | -45.95% | 468 | 959 | 25.00% |
| VZ240503C00039500 | 2024-05-01 3:57PM EDT | 39.50 | 0.15 | 0.14 | 0.17 | -0.18 | -54.55% | 973 | 2,448 | 25.39% |
| VZ240503C00040000 | 2024-05-01 3:52PM EDT | 40.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 894 | 1,914 | 24.81% |
| VZ240503C00040500 | 2024-05-01 3:58PM EDT | 40.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 474 | 2,291 | 28.13% |
| VZ240503C00041000 | 2024-05-01 3:52PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 202 | 2,156 | 31.25% |
| VZ240503C00041500 | 2024-05-01 3:54PM EDT | 41.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 68 | 1,686 | 46.88% |
| VZ240503C00042000 | 2024-05-01 3:44PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 130 | 1,772 | 50.78% |
| VZ240503C00042500 | 2024-04-30 11:33AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 184 | 51.56% |
| VZ240503C00043000 | 2024-05-01 1:39PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,304 | 53.13% |
| VZ240503C00043500 | 2024-04-29 9:51AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 59.38% |
| VZ240503C00044000 | 2024-04-30 10:16AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,636 | 65.63% |
| VZ240503C00044500 | 2024-04-23 2:34PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 68.75% |
| VZ240503C00045000 | 2024-04-29 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 465 | 75.00% |
| VZ240503C00045500 | 2024-04-19 3:19PM EDT | 45.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 200 | 49 | 198.24% |
| VZ240503C00046000 | 2024-04-26 10:08AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 84.38% |
| VZ240503C00047000 | 2024-04-23 9:42AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 63 | 103.13% |
| VZ240503C00048000 | 2024-04-17 9:47AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 311 | 114.06% |
| VZ240503C00049000 | 2024-04-16 9:46AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 235 | 125.00% |
| VZ240503C00050000 | 2024-04-05 1:12PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 93 | 125.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00033000 | 2024-04-17 11:12AM EDT | 33.00 | 0.03 | 0.00 | 0.69 | 0.00 | - | - | 90 | 204.30% |
| VZ240503P00034000 | 2024-04-23 11:00AM EDT | 34.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 2 | 232 | 200.98% |
| VZ240503P00035000 | 2024-04-30 9:48AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 512 | 75.00% |
| VZ240503P00035500 | 2024-04-15 3:55PM EDT | 35.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | - | 2 | 85.94% |
| VZ240503P00036000 | 2024-04-29 3:06PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 304 | 57.81% |
| VZ240503P00036500 | 2024-04-24 12:50PM EDT | 36.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 186 | 55.47% |
| VZ240503P00037000 | 2024-04-29 11:51AM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 114 | 648 | 53.91% |
| VZ240503P00037500 | 2024-04-30 3:59PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 186 | 44.14% |
| VZ240503P00038000 | 2024-05-01 2:01PM EDT | 38.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 9 | 730 | 32.03% |
| VZ240503P00038500 | 2024-05-01 3:59PM EDT | 38.50 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 67 | 956 | 24.61% |
| VZ240503P00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.16 | 0.14 | 0.18 | +0.03 | +23.08% | 2,737 | 4,254 | 23.24% |
| VZ240503P00039500 | 2024-05-01 3:57PM EDT | 39.50 | 0.44 | 0.42 | 0.46 | +0.14 | +46.67% | 880 | 905 | 24.61% |
| VZ240503P00040000 | 2024-05-01 3:53PM EDT | 40.00 | 0.82 | 0.73 | 0.86 | +0.21 | +34.43% | 194 | 2,610 | 26.37% |
| VZ240503P00040500 | 2024-05-01 1:33PM EDT | 40.50 | 1.08 | 1.18 | 1.53 | +0.13 | +13.68% | 222 | 797 | 58.98% |
| VZ240503P00041000 | 2024-04-30 2:13PM EDT | 41.00 | 1.30 | 1.31 | 2.13 | 0.00 | - | 27 | 522 | 82.62% |
| VZ240503P00041500 | 2024-05-01 11:21AM EDT | 41.50 | 1.93 | 0.69 | 2.75 | +0.05 | +2.66% | 22 | 3 | 108.01% |
| VZ240503P00042000 | 2024-05-01 1:59PM EDT | 42.00 | 4.40 | 2.04 | 4.60 | +2.01 | +84.10% | 10 | 206 | 127.73% |
| VZ240503P00042500 | 2024-04-23 10:24AM EDT | 42.50 | 3.60 | 1.76 | 5.00 | +0.82 | +29.50% | 2 | 1 | 76.56% |
| VZ240503P00043000 | 2024-05-01 10:15AM EDT | 43.00 | 5.05 | 2.94 | 3.90 | +2.58 | +104.45% | 14 | 5 | 89.45% |
| VZ240503P00043500 | 2024-05-01 10:15AM EDT | 43.50 | 4.05 | 3.00 | 5.40 | -0.15 | -3.57% | 4 | 0 | 223.83% |
| VZ240503P00044000 | 2024-04-29 10:11AM EDT | 44.00 | 3.40 | 4.70 | 4.90 | 0.00 | - | 1 | 2 | 50.00% |
| VZ240503P00044500 | 2024-04-22 11:48AM EDT | 44.50 | 5.70 | 3.70 | 6.25 | 0.00 | - | - | 0 | 231.25% |
| VZ240503P00045000 | 2024-04-29 10:11AM EDT | 45.00 | 5.90 | 4.90 | 6.55 | +1.50 | +34.09% | 2 | 1 | 219.53% |
| VZ240503P00045500 | 2024-04-29 10:11AM EDT | 45.50 | 7.35 | 4.75 | 8.25 | +2.45 | +50.00% | 5 | 2 | 151.17% |
| VZ240503P00046000 | 2024-04-22 2:36PM EDT | 46.00 | 7.20 | 6.15 | 7.85 | 0.00 | - | - | 0 | 158.98% |
| VZ240503P00047000 | 2024-04-22 12:17PM EDT | 47.00 | 8.10 | 7.30 | 7.90 | 0.00 | - | 34 | 0 | 149.22% |
| VZ240503P00049000 | 2024-04-16 11:44AM EDT | 49.00 | 9.20 | 7.75 | 11.00 | 0.00 | - | - | 0 | 348.05% |
© 2024 Yahoo. All rights reserved.