Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240719C00020000 | 2023-12-01 1:27PM EDT | 20.00 | 18.60 | 17.60 | 18.25 | 0.00 | - | 2 | 2 | 0.00% |
| VZ240719C00021000 | 2023-11-22 4:23PM EDT | 21.00 | 16.45 | 15.50 | 17.40 | 0.00 | - | - | 2 | 0.00% |
| VZ240719C00025000 | 2024-04-22 11:40AM EDT | 25.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240719C00029000 | 2024-04-08 2:35PM EDT | 29.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| VZ240719C00030000 | 2024-04-23 2:25PM EDT | 30.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VZ240719C00031000 | 2024-04-08 2:22PM EDT | 31.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ240719C00032000 | 2024-04-29 10:26AM EDT | 32.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| VZ240719C00033000 | 2024-04-24 10:50AM EDT | 33.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| VZ240719C00034000 | 2024-04-16 9:41AM EDT | 34.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240719C00035000 | 2024-05-01 9:39AM EDT | 35.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240719C00036000 | 2024-05-01 10:00AM EDT | 36.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| VZ240719C00037000 | 2024-04-30 11:33AM EDT | 37.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240719C00038000 | 2024-05-01 2:15PM EDT | 38.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| VZ240719C00039000 | 2024-05-01 11:22AM EDT | 39.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240719C00040000 | 2024-05-01 3:52PM EDT | 40.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 1.56% |
| VZ240719C00041000 | 2024-05-01 2:48PM EDT | 41.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| VZ240719C00042000 | 2024-05-01 3:52PM EDT | 42.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| VZ240719C00043000 | 2024-05-01 3:52PM EDT | 43.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| VZ240719C00044000 | 2024-05-01 3:47PM EDT | 44.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| VZ240719C00045000 | 2024-05-01 1:16PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| VZ240719C00050000 | 2024-05-01 12:32PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| VZ240719C00055000 | 2024-04-29 10:07AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240719P00020000 | 2024-04-29 10:12AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| VZ240719P00021000 | 2023-12-11 11:42AM EDT | 21.00 | 0.08 | 0.00 | 2.17 | 0.00 | - | - | 1 | 121.88% |
| VZ240719P00022000 | 2024-01-31 1:05PM EDT | 22.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 20 | 13 | 65.63% |
| VZ240719P00023000 | 2024-01-19 3:24PM EDT | 23.00 | 0.06 | 0.01 | 1.31 | 0.00 | - | 50 | 26 | 92.58% |
| VZ240719P00024000 | 2024-01-19 3:30PM EDT | 24.00 | 0.07 | 0.01 | 1.32 | 0.00 | - | 48 | 55 | 86.82% |
| VZ240719P00025000 | 2024-04-12 12:27PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VZ240719P00028000 | 2024-04-24 12:28PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VZ240719P00029000 | 2024-04-25 3:45PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ240719P00030000 | 2024-04-24 2:57PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| VZ240719P00031000 | 2024-04-24 2:56PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| VZ240719P00032000 | 2024-04-29 12:07PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| VZ240719P00033000 | 2024-05-01 1:46PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| VZ240719P00034000 | 2024-04-30 11:42AM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ240719P00035000 | 2024-05-01 10:38AM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ240719P00036000 | 2024-05-01 3:56PM EDT | 36.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VZ240719P00037000 | 2024-05-01 2:32PM EDT | 37.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| VZ240719P00038000 | 2024-05-01 3:52PM EDT | 38.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 1.56% |
| VZ240719P00039000 | 2024-05-01 3:05PM EDT | 39.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 0.39% |
| VZ240719P00040000 | 2024-05-01 3:39PM EDT | 40.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| VZ240719P00041000 | 2024-05-01 10:20AM EDT | 41.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VZ240719P00042000 | 2024-04-29 2:48PM EDT | 42.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VZ240719P00043000 | 2024-04-30 9:31AM EDT | 43.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VZ240719P00044000 | 2024-04-29 3:46PM EDT | 44.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| VZ240719P00045000 | 2024-04-30 2:15PM EDT | 45.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240719P00050000 | 2024-04-26 3:54PM EDT | 50.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240719P00055000 | 2024-05-01 2:53PM EDT | 55.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.