Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240726C00030000 | 2024-06-20 2:56PM EDT | 30.00 | 10.45 | 9.10 | 12.90 | 0.00 | - | - | 1 | 140.92% |
| VZ240726C00035000 | 2024-06-25 12:54PM EDT | 35.00 | 6.17 | 6.00 | 6.25 | -0.05 | -0.80% | 12 | 860 | 39.94% |
| VZ240726C00036000 | 2024-06-20 11:38AM EDT | 36.00 | 4.50 | 5.00 | 5.30 | 0.00 | - | - | 5 | 36.91% |
| VZ240726C00037000 | 2024-06-25 9:54AM EDT | 37.00 | 4.45 | 3.90 | 4.25 | +1.10 | +32.84% | 1 | 12 | 28.91% |
| VZ240726C00038000 | 2024-06-25 9:46AM EDT | 38.00 | 3.25 | 3.10 | 3.25 | +0.39 | +13.64% | 5 | 30 | 23.44% |
| VZ240726C00039000 | 2024-06-25 3:12PM EDT | 39.00 | 2.26 | 2.14 | 2.38 | -0.05 | -2.16% | 7 | 209 | 21.92% |
| VZ240726C00040000 | 2024-06-26 2:03PM EDT | 40.00 | 1.41 | 1.43 | 1.50 | -0.14 | -9.03% | 136 | 5,699 | 18.12% |
| VZ240726C00041000 | 2024-06-26 2:40PM EDT | 41.00 | 0.85 | 0.83 | 0.88 | -0.08 | -8.60% | 164 | 590 | 17.58% |
| VZ240726C00042000 | 2024-06-26 2:05PM EDT | 42.00 | 0.45 | 0.44 | 0.50 | -0.07 | -13.46% | 101 | 1,399 | 18.31% |
| VZ240726C00043000 | 2024-06-26 2:50PM EDT | 43.00 | 0.23 | 0.22 | 0.24 | -0.03 | -11.54% | 41 | 4,974 | 18.16% |
| VZ240726C00044000 | 2024-06-26 2:44PM EDT | 44.00 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 8 | 669 | 19.78% |
| VZ240726C00045000 | 2024-06-26 2:56PM EDT | 45.00 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 38 | 205 | 21.09% |
| VZ240726C00046000 | 2024-06-25 12:11PM EDT | 46.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 82 | 29 | 21.68% |
| VZ240726C00047000 | 2024-06-25 12:11PM EDT | 47.00 | 0.03 | 0.01 | 0.91 | +0.01 | +50.00% | 100 | 96 | 58.35% |
| VZ240726C00048000 | 2024-06-24 1:40PM EDT | 48.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 125 | 101 | 58.79% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240726P00025000 | 2024-06-21 2:33PM EDT | 25.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 10 | 12 | 71.88% |
| VZ240726P00032000 | 2024-06-13 1:52PM EDT | 32.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 200 | 50 | 69.34% |
| VZ240726P00033000 | 2024-06-21 1:37PM EDT | 33.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 200 | 60 | 45.51% |
| VZ240726P00034000 | 2024-06-20 1:28PM EDT | 34.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | - | 2 | 35.35% |
| VZ240726P00035000 | 2024-06-26 11:26AM EDT | 35.00 | 0.02 | 0.03 | 0.06 | -0.07 | -77.78% | 10 | 19 | 31.84% |
| VZ240726P00036000 | 2024-06-24 2:33PM EDT | 36.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 13 | 79 | 29.49% |
| VZ240726P00037000 | 2024-06-25 12:31PM EDT | 37.00 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 8 | 131 | 27.93% |
| VZ240726P00038000 | 2024-06-26 12:48PM EDT | 38.00 | 0.23 | 0.23 | 0.24 | 0.00 | - | 114 | 241 | 26.17% |
| VZ240726P00039000 | 2024-06-26 1:54PM EDT | 39.00 | 0.47 | 0.41 | 0.46 | +0.05 | +11.90% | 19 | 344 | 26.47% |
| VZ240726P00040000 | 2024-06-26 2:03PM EDT | 40.00 | 0.77 | 0.73 | 0.79 | +0.02 | +2.67% | 142 | 156 | 26.66% |
| VZ240726P00041000 | 2024-06-26 2:40PM EDT | 41.00 | 1.26 | 1.20 | 1.30 | -0.03 | -2.33% | 14 | 45 | 28.08% |
| VZ240726P00042000 | 2024-06-24 3:46PM EDT | 42.00 | 1.85 | 1.67 | 2.01 | 0.00 | - | 4 | 14 | 31.20% |
| VZ240726P00044000 | 2024-06-14 9:30AM EDT | 44.00 | 5.10 | 3.50 | 3.70 | 0.00 | - | - | 2 | 38.28% |
| VZ240726P00045000 | 2024-06-26 12:10PM EDT | 45.00 | 4.55 | 4.40 | 4.65 | +0.10 | +2.25% | 2 | 11 | 42.92% |
| VZ240726P00051000 | 2024-06-24 10:42AM EDT | 51.00 | 10.70 | 10.40 | 10.65 | 0.00 | - | 3 | 6 | 67.09% |
© 2024 Yahoo. All rights reserved.