Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00024000 | 2024-03-18 11:08AM EDT | 24.00 | 15.47 | 14.55 | 17.05 | 0.00 | - | - | 0 | 187.30% |
| VZ240517C00030000 | 2024-05-01 2:35PM EDT | 30.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| VZ240517C00032000 | 2024-04-08 2:35PM EDT | 32.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| VZ240517C00033000 | 2024-05-01 3:20PM EDT | 33.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VZ240517C00035000 | 2024-05-01 3:03PM EDT | 35.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| VZ240517C00036000 | 2024-04-26 9:44AM EDT | 36.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240517C00037000 | 2024-04-29 10:03AM EDT | 37.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240517C00037500 | 2024-05-01 2:36PM EDT | 37.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| VZ240517C00038000 | 2024-05-01 3:56PM EDT | 38.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| VZ240517C00038500 | 2024-04-30 9:48AM EDT | 38.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ240517C00039000 | 2024-05-01 3:42PM EDT | 39.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| VZ240517C00039500 | 2024-05-01 3:59PM EDT | 39.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,536 | 0 | 1.56% |
| VZ240517C00040000 | 2024-05-01 3:56PM EDT | 40.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 3.13% |
| VZ240517C00040500 | 2024-05-01 3:58PM EDT | 40.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 3.13% |
| VZ240517C00041000 | 2024-05-01 3:45PM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| VZ240517C00041500 | 2024-05-01 2:19PM EDT | 41.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| VZ240517C00042000 | 2024-05-01 3:55PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| VZ240517C00042500 | 2024-05-01 10:43AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VZ240517C00043000 | 2024-05-01 3:56PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| VZ240517C00043500 | 2024-04-26 10:13AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VZ240517C00044000 | 2024-05-01 3:52PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| VZ240517C00044500 | 2024-04-26 10:11AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VZ240517C00045000 | 2024-05-01 3:53PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| VZ240517C00045500 | 2024-04-29 1:28PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ240517C00046000 | 2024-04-29 1:28PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VZ240517C00047000 | 2024-04-29 2:08PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VZ240517C00048000 | 2024-04-19 12:44PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VZ240517C00050000 | 2024-04-24 9:38AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VZ240517C00055000 | 2024-04-11 3:59PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00020000 | 2024-03-18 9:58AM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 121.88% |
| VZ240517P00024000 | 2024-03-18 11:08AM EDT | 24.00 | 0.08 | 0.00 | 0.69 | 0.00 | - | - | 1 | 162.50% |
| VZ240517P00030000 | 2024-04-15 12:05PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VZ240517P00032000 | 2024-04-22 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VZ240517P00033000 | 2024-04-26 9:57AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VZ240517P00034000 | 2024-04-23 10:09AM EDT | 34.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ240517P00034500 | 2024-04-24 10:46AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VZ240517P00035000 | 2024-05-01 11:57AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| VZ240517P00035500 | 2024-04-26 10:57AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| VZ240517P00036000 | 2024-05-01 3:57PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| VZ240517P00036500 | 2024-04-26 2:28PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VZ240517P00037000 | 2024-05-01 2:58PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| VZ240517P00037500 | 2024-05-01 3:34PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| VZ240517P00038000 | 2024-05-01 3:59PM EDT | 38.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| VZ240517P00038500 | 2024-05-01 3:57PM EDT | 38.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| VZ240517P00039000 | 2024-05-01 3:58PM EDT | 39.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 0.78% |
| VZ240517P00039500 | 2024-05-01 1:51PM EDT | 39.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 0.00% |
| VZ240517P00040000 | 2024-05-01 3:57PM EDT | 40.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 0.00% |
| VZ240517P00040500 | 2024-05-01 3:52PM EDT | 40.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| VZ240517P00041000 | 2024-05-01 2:53PM EDT | 41.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240517P00041500 | 2024-04-29 10:32AM EDT | 41.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240517P00042000 | 2024-05-01 2:31PM EDT | 42.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240517P00042500 | 2024-04-24 9:42AM EDT | 42.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240517P00043000 | 2024-05-01 3:53PM EDT | 43.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| VZ240517P00043500 | 2024-04-24 9:42AM EDT | 43.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240517P00044000 | 2024-04-30 9:54AM EDT | 44.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VZ240517P00044500 | 2024-04-22 1:27PM EDT | 44.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 45.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240517P00045500 | 2024-04-24 9:42AM EDT | 45.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240517P00046000 | 2024-04-05 3:59PM EDT | 46.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240517P00047000 | 2024-04-02 3:45PM EDT | 47.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240517P00048000 | 2024-04-30 9:54AM EDT | 48.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| VZ240517P00049000 | 2024-04-22 1:05PM EDT | 49.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240517P00050000 | 2024-04-22 10:51AM EDT | 50.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240517P00055000 | 2024-04-22 3:47PM EDT | 55.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.