Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621C00020000 | 2024-03-22 1:37PM EDT | 20.00 | 20.18 | 18.55 | 22.80 | 0.00 | - | 5 | 0 | 176.66% |
| VZ240621C00023000 | 2024-04-25 10:00AM EDT | 23.00 | 16.40 | 15.90 | 18.40 | 0.00 | - | 2 | 2 | 127.15% |
| VZ240621C00025000 | 2024-04-25 10:15AM EDT | 25.00 | 14.30 | 12.45 | 15.20 | 0.00 | - | 5 | 10 | 113.48% |
| VZ240621C00028000 | 2024-04-26 10:24AM EDT | 28.00 | 11.90 | 11.25 | 12.30 | 0.00 | - | 10 | 22 | 76.61% |
| VZ240621C00030000 | 2024-04-12 9:35AM EDT | 30.00 | 10.26 | 7.50 | 10.55 | 0.00 | - | 2 | 90 | 88.13% |
| VZ240621C00032000 | 2024-04-29 12:03AM EDT | 32.00 | 8.00 | 7.25 | 8.25 | 0.00 | - | - | - | 52.25% |
| VZ240621C00033000 | 2024-04-29 11:06AM EDT | 33.00 | 7.90 | 5.30 | 7.40 | 0.00 | - | 1 | 589 | 63.77% |
| VZ240621C00034000 | 2024-04-23 2:45PM EDT | 34.00 | 6.25 | 4.35 | 6.60 | 0.00 | - | - | 3 | 61.62% |
| VZ240621C00035000 | 2024-04-29 1:11PM EDT | 35.00 | 5.70 | 3.85 | 5.60 | 0.00 | - | 18 | 599 | 54.79% |
| VZ240621C00036000 | 2024-05-01 2:57PM EDT | 36.00 | 3.60 | 3.60 | 3.70 | -0.75 | -17.24% | 15 | 18 | 28.66% |
| VZ240621C00037000 | 2024-04-29 9:55AM EDT | 37.00 | 4.09 | 2.12 | 3.35 | 0.00 | - | 5 | 1,025 | 36.04% |
| VZ240621C00038000 | 2024-05-01 1:49PM EDT | 38.00 | 2.13 | 1.81 | 2.24 | -0.14 | -6.17% | 12 | 9,055 | 26.98% |
| VZ240621C00039000 | 2024-05-01 3:41PM EDT | 39.00 | 1.36 | 1.29 | 1.64 | -0.27 | -16.56% | 192 | 1,169 | 26.12% |
| VZ240621C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.81 | 0.80 | 0.85 | -0.19 | -19.00% | 724 | 18,832 | 20.26% |
| VZ240621C00041000 | 2024-05-01 3:28PM EDT | 41.00 | 0.46 | 0.44 | 0.47 | -0.12 | -20.69% | 235 | 3,589 | 19.09% |
| VZ240621C00042000 | 2024-05-01 3:35PM EDT | 42.00 | 0.24 | 0.23 | 0.25 | -0.07 | -22.58% | 986 | 25,951 | 18.75% |
| VZ240621C00043000 | 2024-05-01 3:58PM EDT | 43.00 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 465 | 2,301 | 18.75% |
| VZ240621C00044000 | 2024-05-01 12:05PM EDT | 44.00 | 0.10 | 0.06 | 0.08 | +0.02 | +25.00% | 26 | 408 | 19.73% |
| VZ240621C00045000 | 2024-05-01 3:55PM EDT | 45.00 | 0.05 | 0.05 | 0.11 | 0.00 | - | 91 | 13,247 | 24.22% |
| VZ240621C00046000 | 2024-04-29 9:47AM EDT | 46.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 17 | 84 | 23.24% |
| VZ240621C00047000 | 2024-05-01 11:59AM EDT | 47.00 | 0.05 | 0.03 | 0.10 | +0.02 | +66.67% | 227 | 2,797 | 29.30% |
| VZ240621C00048000 | 2024-04-23 12:40PM EDT | 48.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | - | 90 | 38.77% |
| VZ240621C00050000 | 2024-05-01 12:39PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 4,056 | 30.27% |
| VZ240621C00055000 | 2024-04-22 12:15PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,933 | 37.89% |
| VZ240621C00060000 | 2024-04-10 9:47AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 1,222 | 46.09% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621P00020000 | 2024-04-15 3:54PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 2,292 | 71.09% |
| VZ240621P00023000 | 2024-04-19 12:46PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,999 | 61.33% |
| VZ240621P00025000 | 2024-04-22 3:43PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 3,639 | 50.78% |
| VZ240621P00028000 | 2024-05-01 2:50PM EDT | 28.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 14,897 | 53.32% |
| VZ240621P00030000 | 2024-04-30 9:41AM EDT | 30.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 2 | 10,292 | 41.02% |
| VZ240621P00032000 | 2024-04-26 11:09AM EDT | 32.00 | 0.05 | 0.03 | 1.00 | 0.00 | - | 200 | 10 | 51.17% |
| VZ240621P00033000 | 2024-05-01 3:43PM EDT | 33.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 28 | 10,367 | 26.37% |
| VZ240621P00034000 | 2024-04-30 3:37PM EDT | 34.00 | 0.06 | 0.07 | 0.77 | 0.00 | - | 85 | 43 | 46.92% |
| VZ240621P00035000 | 2024-05-01 2:49PM EDT | 35.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 110 | 17,262 | 21.92% |
| VZ240621P00036000 | 2024-04-30 11:54AM EDT | 36.00 | 0.18 | 0.16 | 0.18 | +0.03 | +20.00% | 2 | 923 | 19.87% |
| VZ240621P00037000 | 2024-05-01 10:14AM EDT | 37.00 | 0.28 | 0.18 | 0.31 | +0.03 | +12.00% | 21 | 2,801 | 18.65% |
| VZ240621P00038000 | 2024-05-01 3:48PM EDT | 38.00 | 0.50 | 0.50 | 0.53 | +0.06 | +13.64% | 176 | 15,959 | 17.55% |
| VZ240621P00039000 | 2024-05-01 3:51PM EDT | 39.00 | 0.86 | 0.85 | 0.87 | +0.13 | +17.81% | 152 | 11,115 | 16.43% |
| VZ240621P00040000 | 2024-05-01 3:43PM EDT | 40.00 | 1.37 | 1.34 | 1.37 | +0.17 | +14.17% | 468 | 10,090 | 15.36% |
| VZ240621P00041000 | 2024-05-01 3:43PM EDT | 41.00 | 2.06 | 1.92 | 2.17 | +0.30 | +17.05% | 727 | 487 | 17.04% |
| VZ240621P00042000 | 2024-04-30 3:52PM EDT | 42.00 | 2.15 | 2.39 | 3.50 | 0.00 | - | 69 | 5,947 | 28.76% |
| VZ240621P00043000 | 2024-04-29 9:53AM EDT | 43.00 | 3.76 | 2.85 | 5.50 | +1.21 | +47.45% | 2 | 5 | 52.69% |
| VZ240621P00045000 | 2024-04-26 3:51PM EDT | 45.00 | 5.19 | 4.90 | 7.75 | 0.00 | - | 7 | 33 | 67.07% |
| VZ240621P00047000 | 2024-05-01 3:21PM EDT | 47.00 | 7.65 | 7.65 | 8.00 | -0.05 | -0.65% | 250 | 85 | 34.18% |
| VZ240621P00048000 | 2024-04-30 3:59PM EDT | 48.00 | 8.50 | 7.80 | 9.90 | 0.00 | - | 10 | 5 | 62.45% |
| VZ240621P00050000 | 2024-04-25 10:46AM EDT | 50.00 | 10.88 | 10.65 | 12.75 | 0.00 | - | 3 | 14 | 64.65% |
| VZ240621P00055000 | 2024-04-09 10:45AM EDT | 55.00 | 14.45 | 13.80 | 16.85 | 0.00 | - | 5 | 0 | 83.59% |
| VZ240621P00060000 | 2024-04-22 3:37PM EDT | 60.00 | 21.35 | 18.70 | 21.90 | 0.00 | - | 6 | 0 | 98.05% |
© 2024 Yahoo. All rights reserved.