Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117C00020000 | 2024-04-25 9:53AM EDT | 20.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| VZ250117C00023000 | 2024-04-29 10:25AM EDT | 23.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 0.00% |
| VZ250117C00025000 | 2024-04-29 10:21AM EDT | 25.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 28 | 289 | 0.00% |
| VZ250117C00028000 | 2024-04-09 9:54AM EDT | 28.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 36 | 288 | 0.00% |
| VZ250117C00030000 | 2024-05-01 10:20AM EDT | 30.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 989 | 0.00% |
| VZ250117C00033000 | 2024-04-26 12:02PM EDT | 33.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 31,428 | 0.00% |
| VZ250117C00035000 | 2024-05-01 3:12PM EDT | 35.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 12,878 | 0.00% |
| VZ250117C00038000 | 2024-05-01 2:00PM EDT | 38.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 51 | 12,095 | 0.00% |
| VZ250117C00040000 | 2024-05-01 3:38PM EDT | 40.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 81 | 19,280 | 0.78% |
| VZ250117C00042000 | 2024-05-01 3:20PM EDT | 42.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 41 | 21,093 | 1.56% |
| VZ250117C00045000 | 2024-05-01 3:52PM EDT | 45.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 256 | 19,459 | 3.13% |
| VZ250117C00047000 | 2024-05-01 3:52PM EDT | 47.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 213 | 12,192 | 6.25% |
| VZ250117C00050000 | 2024-05-01 3:30PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 11,109 | 6.25% |
| VZ250117C00055000 | 2024-05-01 12:22PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 7,966 | 12.50% |
| VZ250117C00060000 | 2024-05-01 1:12PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,834 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117P00020000 | 2024-04-26 10:16AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 7,051 | 12.50% |
| VZ250117P00023000 | 2024-04-24 3:37PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,254 | 12.50% |
| VZ250117P00025000 | 2024-04-22 10:57AM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 4,350 | 12.50% |
| VZ250117P00028000 | 2024-04-29 10:10AM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7,172 | 12.50% |
| VZ250117P00030000 | 2024-05-01 2:35PM EDT | 30.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 14,568 | 6.25% |
| VZ250117P00033000 | 2024-04-30 2:40PM EDT | 33.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 32,061 | 6.25% |
| VZ250117P00035000 | 2024-05-01 3:46PM EDT | 35.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 21 | 13,591 | 3.13% |
| VZ250117P00038000 | 2024-05-01 3:21PM EDT | 38.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 49 | 10,360 | 0.78% |
| VZ250117P00040000 | 2024-05-01 1:15PM EDT | 40.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 14,968 | 0.00% |
| VZ250117P00042000 | 2024-05-01 3:12PM EDT | 42.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5,008 | 0.00% |
| VZ250117P00045000 | 2024-05-01 10:02AM EDT | 45.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 1,241 | 0.00% |
| VZ250117P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3,404 | 0.00% |
| VZ250117P00050000 | 2024-04-26 3:07PM EDT | 50.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 4 | 871 | 0.00% |
| VZ250117P00055000 | 2024-01-16 3:04PM EDT | 55.00 | 16.55 | 14.05 | 15.75 | 0.00 | - | 2 | 27 | 0.00% |
| VZ250117P00060000 | 2024-04-23 9:52AM EDT | 60.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.