Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241018C00023000 | 2024-04-08 2:22PM EDT | 23.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ241018C00025000 | 2024-04-18 3:02PM EDT | 25.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018C00030000 | 2024-05-01 9:48AM EDT | 30.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018C00032000 | 2024-03-11 2:18PM EDT | 32.00 | 8.34 | 8.05 | 10.90 | 0.00 | - | 15 | 0 | 52.91% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 33.00 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 67.82% |
| VZ241018C00034000 | 2024-04-22 3:59PM EDT | 34.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ241018C00035000 | 2024-04-30 9:47AM EDT | 35.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018C00036000 | 2024-04-23 10:45AM EDT | 36.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ241018C00037000 | 2024-04-30 2:19PM EDT | 37.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| VZ241018C00038000 | 2024-04-30 1:34PM EDT | 38.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ241018C00039000 | 2024-05-01 3:41PM EDT | 39.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VZ241018C00040000 | 2024-05-01 11:01AM EDT | 40.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VZ241018C00041000 | 2024-05-01 11:36AM EDT | 41.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| VZ241018C00042000 | 2024-05-01 3:22PM EDT | 42.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| VZ241018C00043000 | 2024-05-01 3:58PM EDT | 43.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| VZ241018C00044000 | 2024-05-01 12:25PM EDT | 44.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| VZ241018C00045000 | 2024-05-01 1:43PM EDT | 45.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| VZ241018C00046000 | 2024-05-01 2:48PM EDT | 46.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ241018C00047000 | 2024-04-30 2:22PM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ241018C00048000 | 2024-05-01 11:54AM EDT | 48.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VZ241018C00050000 | 2024-05-01 10:17AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| VZ241018C00055000 | 2024-04-30 9:52AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| VZ241018C00060000 | 2024-05-01 9:35AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241018P00020000 | 2024-04-16 12:59PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| VZ241018P00024000 | 2024-03-21 12:32PM EDT | 24.00 | 0.01 | 0.02 | 0.46 | 0.00 | - | - | 20 | 53.52% |
| VZ241018P00025000 | 2024-04-24 3:59PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| VZ241018P00030000 | 2024-04-25 10:24AM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ241018P00032000 | 2024-05-01 10:18AM EDT | 32.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| VZ241018P00033000 | 2024-04-29 3:42PM EDT | 33.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ241018P00034000 | 2024-04-30 9:58AM EDT | 34.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ241018P00035000 | 2024-05-01 9:40AM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VZ241018P00036000 | 2024-05-01 2:31PM EDT | 36.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| VZ241018P00037000 | 2024-05-01 3:09PM EDT | 37.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| VZ241018P00038000 | 2024-05-01 2:48PM EDT | 38.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| VZ241018P00039000 | 2024-05-01 3:40PM EDT | 39.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| VZ241018P00040000 | 2024-05-01 10:38AM EDT | 40.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00041000 | 2024-04-25 10:09AM EDT | 41.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00042000 | 2024-04-25 10:06AM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00043000 | 2024-05-01 9:53AM EDT | 43.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ241018P00044000 | 2024-05-01 2:48PM EDT | 44.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00045000 | 2024-04-26 2:38PM EDT | 45.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00046000 | 2024-05-01 10:26AM EDT | 46.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ241018P00047000 | 2024-04-11 1:04PM EDT | 47.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00048000 | 2024-04-12 10:37AM EDT | 48.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ241018P00050000 | 2024-04-22 10:28AM EDT | 50.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00060000 | 2024-04-22 3:12PM EDT | 60.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.