Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00030000 | 2024-04-25 3:01PM EDT | 30.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 33.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 35.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240510C00036000 | 2024-04-19 10:12AM EDT | 36.00 | 4.50 | 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 | 2024-04-30 11:56AM EDT | 37.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240510C00037500 | 2024-05-01 3:58PM EDT | 37.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240510C00038000 | 2024-05-01 2:47PM EDT | 38.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 52 | 121 | 0.00% |
| VZ240510C00038500 | 2024-05-01 2:10PM EDT | 38.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240510C00039000 | 2024-05-01 3:58PM EDT | 39.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| VZ240510C00039500 | 2024-05-01 3:57PM EDT | 39.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 1.56% |
| VZ240510C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 487 | 747 | 3.13% |
| VZ240510C00040500 | 2024-05-01 3:40PM EDT | 40.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 112 | 814 | 6.25% |
| VZ240510C00041000 | 2024-05-01 3:30PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| VZ240510C00041500 | 2024-05-01 2:04PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| VZ240510C00042000 | 2024-05-01 3:03PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 889 | 12.50% |
| VZ240510C00042500 | 2024-05-01 3:45PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 129 | 12.50% |
| VZ240510C00043000 | 2024-05-01 12:23PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VZ240510C00043500 | 2024-04-23 12:33PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VZ240510C00044000 | 2024-04-29 10:42AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 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 | 0 | 25.00% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VZ240510C00048000 | 2024-04-08 10:49AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| VZ240510C00049000 | 2024-04-05 9:45AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VZ240510C00051000 | 2024-04-05 1:35PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 85 | 50.00% |
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 | - | - | 0 | 25.00% |
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VZ240510P00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VZ240510P00034500 | 2024-04-22 12:29PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VZ240510P00035000 | 2024-04-22 2:33PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 201 | 163 | 25.00% |
| VZ240510P00035500 | 2024-04-24 12:47PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VZ240510P00036000 | 2024-05-01 11:22AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VZ240510P00036500 | 2024-04-30 3:36PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| VZ240510P00037000 | 2024-05-01 10:25AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 12.50% |
| VZ240510P00037500 | 2024-05-01 3:33PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| VZ240510P00038000 | 2024-05-01 3:43PM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| VZ240510P00038500 | 2024-05-01 3:51PM EDT | 38.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| VZ240510P00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 1.56% |
| VZ240510P00039500 | 2024-05-01 3:44PM EDT | 39.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 0.00% |
| VZ240510P00040000 | 2024-05-01 2:20PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| VZ240510P00040500 | 2024-05-01 2:14PM EDT | 40.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| VZ240510P00041000 | 2024-05-01 9:40AM EDT | 41.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| VZ240510P00041500 | 2024-04-29 10:04AM EDT | 41.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240510P00042000 | 2024-05-01 11:54AM EDT | 42.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VZ240510P00042500 | 2024-05-01 11:13AM EDT | 42.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VZ240510P00043000 | 2024-04-29 10:24AM EDT | 43.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VZ240510P00043500 | 2024-04-29 3:22PM EDT | 43.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240510P00044000 | 2024-04-25 10:03AM EDT | 44.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.