Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240705C00025000 | 2024-06-12 1:21PM EDT | 25.00 | 14.91 | 15.10 | 16.75 | 0.00 | - | 6 | 7 | 244.14% |
| VZ240705C00029000 | 2024-06-18 12:09PM EDT | 29.00 | 11.28 | 11.95 | 12.20 | 0.00 | - | - | 10 | 50.00% |
| VZ240705C00030000 | 2024-06-26 10:08AM EDT | 30.00 | 11.05 | 11.05 | 11.20 | +1.50 | +15.71% | 5 | 8 | 96.09% |
| VZ240705C00032000 | 2024-06-26 10:08AM EDT | 32.00 | 9.05 | 9.05 | 9.15 | +0.90 | +11.04% | 2 | 1 | 70.31% |
| VZ240705C00034000 | 2024-06-26 10:15AM EDT | 34.00 | 7.05 | 6.70 | 7.20 | +0.80 | +12.80% | 4 | 2 | 74.61% |
| VZ240705C00036000 | 2024-06-13 10:56AM EDT | 36.00 | 3.90 | 5.05 | 5.20 | 0.00 | - | 1 | 1 | 56.06% |
| VZ240705C00037000 | 2024-06-20 9:45AM EDT | 37.00 | 3.30 | 4.10 | 5.10 | 0.00 | - | 2 | 2 | 74.22% |
| VZ240705C00038000 | 2024-06-26 11:30AM EDT | 38.00 | 3.07 | 2.64 | 3.35 | +0.42 | +15.85% | 1 | 78 | 48.24% |
| VZ240705C00038500 | 2024-06-26 9:46AM EDT | 38.50 | 2.63 | 2.63 | 2.78 | +0.77 | +41.40% | 43 | 37 | 38.48% |
| VZ240705C00039000 | 2024-06-24 3:49PM EDT | 39.00 | 2.21 | 2.14 | 2.23 | 0.00 | - | 138 | 93 | 30.18% |
| VZ240705C00039500 | 2024-06-25 11:48AM EDT | 39.50 | 1.96 | 1.64 | 1.71 | +0.16 | +8.89% | 10 | 32 | 23.83% |
| VZ240705C00040000 | 2024-06-26 2:33PM EDT | 40.00 | 1.22 | 1.19 | 1.24 | -0.06 | -4.69% | 51 | 737 | 20.22% |
| VZ240705C00040500 | 2024-06-26 12:03PM EDT | 40.50 | 0.76 | 0.77 | 0.83 | -0.12 | -13.64% | 33 | 362 | 18.16% |
| VZ240705C00041000 | 2024-06-26 3:05PM EDT | 41.00 | 0.46 | 0.46 | 0.49 | -0.11 | -19.30% | 216 | 1,506 | 16.65% |
| VZ240705C00041500 | 2024-06-26 2:59PM EDT | 41.50 | 0.25 | 0.22 | 0.24 | -0.08 | -24.24% | 321 | 3,217 | 15.33% |
| VZ240705C00042000 | 2024-06-26 2:55PM EDT | 42.00 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 304 | 5,172 | 15.82% |
| VZ240705C00042500 | 2024-06-26 1:44PM EDT | 42.50 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 4 | 202 | 16.60% |
| VZ240705C00043000 | 2024-06-25 12:25PM EDT | 43.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 157 | 5,322 | 18.75% |
| VZ240705C00043500 | 2024-06-26 1:20PM EDT | 43.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 96 | 21.09% |
| VZ240705C00044000 | 2024-06-25 11:56AM EDT | 44.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 30 | 217 | 25.78% |
| VZ240705C00044500 | 2024-06-18 11:38AM EDT | 44.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 151 | 27.34% |
| VZ240705C00045000 | 2024-06-26 9:45AM EDT | 45.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 6 | 375 | 30.47% |
| VZ240705C00045500 | 2024-06-18 11:57AM EDT | 45.50 | 0.02 | 0.01 | 0.36 | 0.00 | - | - | 105 | 61.33% |
| VZ240705C00046000 | 2024-06-24 10:31AM EDT | 46.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 370 | 36.33% |
| VZ240705C00047000 | 2024-06-26 10:04AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,174 | 35.94% |
| VZ240705C00048000 | 2024-06-24 10:50AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 254 | 44.53% |
| VZ240705C00049000 | 2024-06-25 11:26AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 428 | 45.31% |
| VZ240705C00050000 | 2024-06-17 1:22PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 27 | 50.00% |
| VZ240705C00051000 | 2024-06-21 2:13PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 253 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240705P00032000 | 2024-05-29 2:40PM EDT | 32.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 20 | 121.48% |
| VZ240705P00033000 | 2024-05-30 2:54PM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 103 | 101 | 110.16% |
| VZ240705P00034000 | 2024-06-26 10:56AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 71 | 353 | 53.91% |
| VZ240705P00034500 | 2024-06-26 1:22PM EDT | 34.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 210 | 50 | 53.13% |
| VZ240705P00035000 | 2024-06-18 11:16AM EDT | 35.00 | 0.03 | 0.01 | 0.43 | 0.00 | - | 200 | 498 | 75.10% |
| VZ240705P00035500 | 2024-06-26 10:38AM EDT | 35.50 | 0.02 | 0.01 | 0.36 | 0.00 | - | 20 | 80 | 66.80% |
| VZ240705P00036000 | 2024-06-26 10:39AM EDT | 36.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 61 | 168 | 42.19% |
| VZ240705P00036500 | 2024-06-20 2:07PM EDT | 36.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 20 | 38.28% |
| VZ240705P00037000 | 2024-06-25 3:58PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 62 | 34.77% |
| VZ240705P00037500 | 2024-06-24 9:48AM EDT | 37.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 17 | 30.86% |
| VZ240705P00038000 | 2024-06-26 11:34AM EDT | 38.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 2,114 | 27.15% |
| VZ240705P00038500 | 2024-06-26 2:18PM EDT | 38.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 108 | 23.44% |
| VZ240705P00039000 | 2024-06-26 11:28AM EDT | 39.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 11 | 1,457 | 21.88% |
| VZ240705P00039500 | 2024-06-25 2:05PM EDT | 39.50 | 0.08 | 0.04 | 0.06 | +0.03 | +60.00% | 57 | 360 | 18.56% |
| VZ240705P00040000 | 2024-06-26 2:11PM EDT | 40.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 49 | 1,742 | 16.60% |
| VZ240705P00040500 | 2024-06-26 1:53PM EDT | 40.50 | 0.19 | 0.16 | 0.18 | +0.01 | +5.56% | 69 | 108 | 15.04% |
| VZ240705P00041000 | 2024-06-26 2:04PM EDT | 41.00 | 0.35 | 0.33 | 0.35 | -0.01 | -2.78% | 535 | 821 | 14.26% |
| VZ240705P00041500 | 2024-06-26 11:11AM EDT | 41.50 | 0.71 | 0.59 | 0.62 | +0.09 | +14.52% | 119 | 497 | 13.58% |
| VZ240705P00042000 | 2024-06-26 1:30PM EDT | 42.00 | 1.09 | 0.96 | 1.01 | +0.12 | +12.37% | 8 | 116 | 13.97% |
| VZ240705P00043000 | 2024-06-26 9:47AM EDT | 43.00 | 2.02 | 1.91 | 1.96 | -0.21 | -9.42% | 18 | 32 | 18.16% |
| VZ240705P00044000 | 2024-06-12 12:55PM EDT | 44.00 | 4.22 | 2.18 | 3.10 | 0.00 | - | 2 | 0 | 37.31% |
| VZ240705P00045000 | 2024-06-26 12:42PM EDT | 45.00 | 3.94 | 3.10 | 4.00 | -1.01 | -20.40% | 12 | 0 | 36.52% |
| VZ240705P00050000 | 2024-06-03 10:48AM EDT | 50.00 | 8.50 | 8.80 | 9.00 | 0.00 | - | 2 | 2 | 66.80% |
© 2024 Yahoo. All rights reserved.