Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240628C00025000 | 2024-06-25 9:37AM EDT | 25.00 | 16.25 | 14.00 | 17.70 | 0.00 | - | 10 | 25 | 418.75% |
| VZ240628C00030000 | 2024-06-25 9:49AM EDT | 30.00 | 11.35 | 8.90 | 12.70 | 0.00 | - | 30 | 27 | 787.89% |
| VZ240628C00033000 | 2024-06-04 1:53PM EDT | 33.00 | 8.58 | 6.20 | 8.95 | 0.00 | - | 1 | 1 | 501.17% |
| VZ240628C00035000 | 2024-06-21 9:36AM EDT | 35.00 | 5.22 | 4.85 | 7.00 | 0.00 | - | 2 | 3 | 192.19% |
| VZ240628C00036000 | 2024-05-28 2:05PM EDT | 36.00 | 3.46 | 2.75 | 6.10 | 0.00 | - | 1 | 1 | 389.45% |
| VZ240628C00036500 | 2024-06-27 9:49AM EDT | 36.50 | 4.40 | 2.76 | 5.70 | +0.60 | +15.79% | 10 | 1 | 381.25% |
| VZ240628C00037000 | 2024-06-27 9:49AM EDT | 37.00 | 3.90 | 1.84 | 4.95 | +1.00 | +34.48% | 4 | 5 | 321.48% |
| VZ240628C00037500 | 2024-06-27 3:02PM EDT | 37.50 | 3.17 | 2.12 | 4.55 | +0.61 | +23.83% | 10 | 12 | 81.25% |
| VZ240628C00038000 | 2024-06-21 11:27AM EDT | 38.00 | 2.07 | 2.60 | 2.96 | 0.00 | - | 1 | 54 | 116.02% |
| VZ240628C00038500 | 2024-06-27 9:49AM EDT | 38.50 | 2.41 | 1.35 | 3.30 | -0.46 | -16.03% | 4 | 86 | 50.00% |
| VZ240628C00039000 | 2024-06-27 12:43PM EDT | 39.00 | 1.75 | 1.62 | 2.04 | -0.33 | -15.87% | 11 | 514 | 99.80% |
| VZ240628C00039500 | 2024-06-27 2:27PM EDT | 39.50 | 1.17 | 1.16 | 2.35 | -0.36 | -23.53% | 17 | 544 | 113.67% |
| VZ240628C00040000 | 2024-06-27 3:52PM EDT | 40.00 | 0.83 | 0.72 | 1.02 | -0.21 | -20.19% | 424 | 1,307 | 60.16% |
| VZ240628C00040500 | 2024-06-27 3:54PM EDT | 40.50 | 0.37 | 0.37 | 0.50 | -0.28 | -43.08% | 597 | 1,528 | 37.11% |
| VZ240628C00041000 | 2024-06-27 3:59PM EDT | 41.00 | 0.09 | 0.08 | 0.11 | -0.18 | -66.67% | 1,856 | 6,101 | 21.88% |
| VZ240628C00041500 | 2024-06-27 3:39PM EDT | 41.50 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 282 | 2,801 | 23.44% |
| VZ240628C00042000 | 2024-06-27 1:29PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 444 | 1,876 | 30.47% |
| VZ240628C00042500 | 2024-06-27 2:54PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 696 | 40.63% |
| VZ240628C00043000 | 2024-06-26 3:17PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 2,404 | 50.00% |
| VZ240628C00043500 | 2024-06-25 2:32PM EDT | 43.50 | 0.01 | 0.00 | 0.62 | 0.00 | - | 45 | 685 | 136.72% |
| VZ240628C00044000 | 2024-06-27 11:38AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 713 | 62.50% |
| VZ240628C00044500 | 2024-06-21 11:58AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 257 | 68.75% |
| VZ240628C00045000 | 2024-06-20 2:59PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 181 | 78.13% |
| VZ240628C00045500 | 2024-06-20 11:56AM EDT | 45.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 3 | 158 | 182.81% |
| VZ240628C00046000 | 2024-06-18 3:35PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,042 | 93.75% |
| VZ240628C00047000 | 2024-06-17 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 356 | 118.75% |
| VZ240628C00048000 | 2024-06-12 3:39PM EDT | 48.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 43 | 142 | 121.88% |
| VZ240628C00049000 | 2024-06-14 11:14AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 137.50% |
| VZ240628C00050000 | 2024-06-12 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 150.00% |
| VZ240628C00055000 | 2024-06-11 11:01AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 212.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240628P00025000 | 2024-05-24 3:11PM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 22 | 22 | 362.50% |
| VZ240628P00030000 | 2024-05-21 10:16AM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 2 | 298.44% |
| VZ240628P00032000 | 2024-06-13 11:26AM EDT | 32.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 10 | 279.69% |
| VZ240628P00033000 | 2024-06-20 9:36AM EDT | 33.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 100 | 648 | 310.16% |
| VZ240628P00034000 | 2024-06-21 11:50AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 229 | 566 | 137.50% |
| VZ240628P00034500 | 2024-06-21 11:50AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 645 | 850 | 128.13% |
| VZ240628P00035000 | 2024-06-24 10:00AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 713 | 118.75% |
| VZ240628P00035500 | 2024-06-21 2:25PM EDT | 35.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 265 | 170.31% |
| VZ240628P00036000 | 2024-06-24 10:15AM EDT | 36.00 | 0.01 | 0.00 | 0.86 | 0.00 | - | 121 | 720 | 246.09% |
| VZ240628P00036500 | 2024-06-24 10:38AM EDT | 36.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 22 | 378 | 264.84% |
| VZ240628P00037000 | 2024-06-27 2:37PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 234 | 81.25% |
| VZ240628P00037500 | 2024-06-26 10:41AM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 167 | 76.56% |
| VZ240628P00038000 | 2024-06-26 12:02PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 287 | 59.38% |
| VZ240628P00038500 | 2024-06-27 2:32PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 482 | 196 | 50.00% |
| VZ240628P00039000 | 2024-06-27 3:50PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 36 | 901 | 51.56% |
| VZ240628P00039500 | 2024-06-27 3:15PM EDT | 39.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 23 | 2,153 | 43.36% |
| VZ240628P00040000 | 2024-06-27 3:50PM EDT | 40.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 169 | 1,044 | 30.08% |
| VZ240628P00040500 | 2024-06-27 3:55PM EDT | 40.50 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 271 | 442 | 23.63% |
| VZ240628P00041000 | 2024-06-27 3:59PM EDT | 41.00 | 0.26 | 0.10 | 0.29 | +0.06 | +30.00% | 680 | 649 | 21.88% |
| VZ240628P00041500 | 2024-06-27 3:59PM EDT | 41.50 | 0.68 | 0.56 | 0.75 | +0.15 | +28.30% | 34 | 135 | 33.99% |
| VZ240628P00042000 | 2024-06-27 3:59PM EDT | 42.00 | 1.17 | 1.16 | 1.20 | +0.17 | +17.00% | 41 | 52 | 35.16% |
| VZ240628P00043000 | 2024-06-20 2:32PM EDT | 43.00 | 1.93 | 0.86 | 2.52 | -0.74 | -27.72% | 2 | 1 | 126.17% |
| VZ240628P00047000 | 2024-06-27 2:38PM EDT | 47.00 | 7.30 | 5.20 | 7.30 | +1.80 | +32.73% | 2 | 1 | 160.16% |
| VZ240628P00048000 | 2024-05-16 9:34AM EDT | 48.00 | 7.70 | 8.25 | 9.40 | 0.00 | - | 3 | 0 | 467.97% |
© 2024 Yahoo. All rights reserved.