Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240802C00037000 | 2024-06-24 9:56AM EDT | 37.00 | 3.70 | 3.75 | 3.95 | 0.00 | - | 1 | 18 | 27.25% |
| VZ240802C00038000 | 2024-06-24 3:25PM EDT | 38.00 | 3.17 | 2.82 | 2.98 | 0.00 | - | 2 | 7 | 22.80% |
| VZ240802C00039000 | 2024-06-20 12:05PM EDT | 39.00 | 1.80 | 1.64 | 2.09 | 0.00 | - | 3 | 38 | 19.83% |
| VZ240802C00040000 | 2024-06-25 1:43PM EDT | 40.00 | 1.44 | 1.28 | 1.35 | 0.00 | - | 4 | 512 | 18.46% |
| VZ240802C00041000 | 2024-06-27 10:29AM EDT | 41.00 | 0.76 | 0.76 | 0.82 | -0.16 | -17.39% | 9 | 523 | 18.36% |
| VZ240802C00042000 | 2024-06-27 10:33AM EDT | 42.00 | 0.43 | 0.41 | 0.47 | -0.12 | -21.82% | 12 | 1,914 | 18.65% |
| VZ240802C00043000 | 2024-06-26 3:54PM EDT | 43.00 | 0.30 | 0.10 | 0.26 | 0.00 | - | 13 | 331 | 19.19% |
| VZ240802C00044000 | 2024-06-26 3:06PM EDT | 44.00 | 0.15 | 0.10 | 0.23 | 0.00 | - | 10 | 40 | 22.95% |
| VZ240802C00045000 | 2024-06-25 3:20PM EDT | 45.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 12 | 97 | 21.29% |
| VZ240802C00047000 | 2024-06-26 3:30PM EDT | 47.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 200 | 40 | 51.42% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240802P00033000 | 2024-06-20 1:43PM EDT | 33.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | - | 100 | 55.96% |
| VZ240802P00034000 | 2024-06-25 3:00PM EDT | 34.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 5 | 50.00% |
| VZ240802P00035000 | 2024-06-27 10:22AM EDT | 35.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 8 | 24 | 30.96% |
| VZ240802P00036000 | 2024-06-26 11:46AM EDT | 36.00 | 0.11 | 0.10 | 0.14 | +0.01 | +10.00% | 9 | 21 | 28.52% |
| VZ240802P00037000 | 2024-06-26 10:18AM EDT | 37.00 | 0.18 | 0.17 | 0.21 | 0.00 | - | 8 | 108 | 26.56% |
| VZ240802P00038000 | 2024-06-26 10:20AM EDT | 38.00 | 0.32 | 0.30 | 0.54 | 0.00 | - | 1 | 66 | 30.66% |
| VZ240802P00039000 | 2024-06-27 10:12AM EDT | 39.00 | 0.57 | 0.53 | 0.59 | +0.08 | +16.33% | 11 | 100 | 25.07% |
| VZ240802P00040000 | 2024-06-27 10:38AM EDT | 40.00 | 0.89 | 0.89 | 0.94 | +0.09 | +11.25% | 40 | 53 | 24.73% |
| VZ240802P00041000 | 2024-06-26 3:45PM EDT | 41.00 | 1.28 | 1.40 | 1.46 | 0.00 | - | 3 | 44 | 25.34% |
| VZ240802P00046000 | 2024-06-25 9:50AM EDT | 46.00 | 5.25 | 5.70 | 5.95 | 0.00 | - | 1 | 2 | 44.78% |
© 2024 Yahoo. All rights reserved.