Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250321C00028000 | 2024-06-14 12:02PM EDT | 28.00 | 11.82 | 11.05 | 15.00 | 0.00 | - | - | 1 | 56.52% |
| VZ250321C00030000 | 2024-06-06 10:21AM EDT | 30.00 | 11.80 | 10.40 | 12.35 | 0.00 | - | 5 | 2 | 42.02% |
| VZ250321C00033000 | 2024-06-03 11:55AM EDT | 33.00 | 8.38 | 8.15 | 9.20 | 0.00 | - | 1 | 2 | 31.54% |
| VZ250321C00035000 | 2024-06-21 10:43AM EDT | 35.00 | 5.85 | 5.50 | 6.95 | 0.00 | - | 11 | 111 | 23.44% |
| VZ250321C00038000 | 2024-06-24 10:08AM EDT | 38.00 | 4.15 | 4.30 | 4.45 | 0.00 | - | 1 | 174 | 19.81% |
| VZ250321C00040000 | 2024-06-25 3:38PM EDT | 40.00 | 3.19 | 3.10 | 3.25 | +0.19 | +6.33% | 2 | 138 | 19.58% |
| VZ250321C00042000 | 2024-06-26 2:37PM EDT | 42.00 | 2.21 | 2.12 | 2.23 | -0.05 | -2.21% | 6 | 683 | 18.98% |
| VZ250321C00045000 | 2024-06-26 2:50PM EDT | 45.00 | 1.18 | 0.93 | 1.33 | -0.02 | -1.67% | 2 | 474 | 19.73% |
| VZ250321C00047000 | 2024-06-25 11:53AM EDT | 47.00 | 0.80 | 0.42 | 0.76 | +0.04 | +5.26% | 32 | 136 | 18.57% |
| VZ250321C00050000 | 2024-06-26 12:49PM EDT | 50.00 | 0.35 | 0.29 | 0.37 | -0.02 | -5.41% | 8 | 66 | 18.58% |
| VZ250321C00055000 | 2024-06-13 12:02PM EDT | 55.00 | 0.06 | 0.08 | 0.14 | -0.09 | -60.00% | 2 | 4 | 19.87% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250321P00025000 | 2024-06-18 12:01PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 22 | 12.50% |
| VZ250321P00028000 | 2024-06-17 9:30AM EDT | 28.00 | 0.28 | 0.00 | 0.24 | 0.00 | - | 2 | 27 | 29.40% |
| VZ250321P00030000 | 2024-06-26 2:59PM EDT | 30.00 | 0.31 | 0.29 | 0.35 | -0.06 | -16.22% | 2 | 127 | 27.44% |
| VZ250321P00033000 | 2024-06-25 2:53PM EDT | 33.00 | 0.62 | 0.55 | 0.65 | +0.07 | +12.73% | 535 | 1,453 | 25.20% |
| VZ250321P00035000 | 2024-06-26 3:37PM EDT | 35.00 | 0.91 | 0.87 | 1.00 | -0.03 | -3.19% | 6 | 1,378 | 24.20% |
| VZ250321P00038000 | 2024-06-26 3:30PM EDT | 38.00 | 1.71 | 1.59 | 1.91 | 0.00 | - | 5 | 1,709 | 23.72% |
| VZ250321P00040000 | 2024-06-25 3:38PM EDT | 40.00 | 2.52 | 2.32 | 2.74 | +0.02 | +0.80% | 1 | 32 | 23.34% |
| VZ250321P00042000 | 2024-06-20 11:06AM EDT | 42.00 | 3.55 | 3.45 | 4.40 | -0.40 | -10.13% | 1 | 167 | 27.49% |
| VZ250321P00045000 | 2024-06-26 9:49AM EDT | 45.00 | 5.50 | 5.40 | 5.95 | -0.72 | -11.58% | 1 | 36 | 24.68% |
| VZ250321P00047000 | 2024-06-26 10:33AM EDT | 47.00 | 7.25 | 5.95 | 7.25 | +0.30 | +4.32% | 5 | 86 | 23.17% |
© 2024 Yahoo. All rights reserved.