Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620C00020000 | 2024-04-18 2:52PM EDT | 20.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| VZ250620C00023000 | 2024-04-09 10:30AM EDT | 23.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 0.00% |
| VZ250620C00025000 | 2024-04-29 3:15PM EDT | 25.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 30 | 123 | 0.00% |
| VZ250620C00028000 | 2024-04-02 10:29AM EDT | 28.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| VZ250620C00030000 | 2024-04-22 12:52PM EDT | 30.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 12 | 916 | 0.00% |
| VZ250620C00033000 | 2024-05-01 11:11AM EDT | 33.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 100 | 1,425 | 0.00% |
| VZ250620C00035000 | 2024-04-30 11:24AM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 3,882 | 0.00% |
| VZ250620C00037000 | 2024-04-26 9:40AM EDT | 37.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,331 | 0.00% |
| VZ250620C00040000 | 2024-05-01 2:00PM EDT | 40.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 41 | 7,424 | 0.78% |
| VZ250620C00042000 | 2024-05-01 10:29AM EDT | 42.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2,007 | 1.56% |
| VZ250620C00045000 | 2024-04-30 10:46AM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,163 | 3.13% |
| VZ250620C00047000 | 2024-05-01 3:22PM EDT | 47.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,058 | 3.13% |
| VZ250620C00050000 | 2024-04-29 9:41AM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5,455 | 6.25% |
| VZ250620C00055000 | 2024-05-01 3:54PM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 3,776 | 6.25% |
| VZ250620C00060000 | 2024-04-30 3:51PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 14,047 | 6.25% |
| VZ250620C00065000 | 2024-04-29 2:47PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620P00020000 | 2024-04-29 9:37AM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,538 | 12.50% |
| VZ250620P00023000 | 2024-04-16 3:34PM EDT | 23.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 1,429 | 12.50% |
| VZ250620P00025000 | 2024-04-30 1:48PM EDT | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 1,200 | 12.50% |
| VZ250620P00028000 | 2024-04-26 3:24PM EDT | 28.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,884 | 6.25% |
| VZ250620P00030000 | 2024-05-01 3:48PM EDT | 30.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 3,756 | 6.25% |
| VZ250620P00033000 | 2024-05-01 1:38PM EDT | 33.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,949 | 3.13% |
| VZ250620P00035000 | 2024-04-30 1:52PM EDT | 35.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 19 | 3,024 | 3.13% |
| VZ250620P00037000 | 2024-05-01 3:55PM EDT | 37.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 10 | 1,937 | 1.56% |
| VZ250620P00040000 | 2024-05-01 2:01PM EDT | 40.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,808 | 0.00% |
| VZ250620P00042000 | 2024-04-24 2:24PM EDT | 42.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 0.00% |
| VZ250620P00045000 | 2024-05-01 10:45AM EDT | 45.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 10 | 719 | 0.00% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 47.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 75 | 437 | 0.00% |
| VZ250620P00050000 | 2024-04-26 11:00AM EDT | 50.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| VZ250620P00055000 | 2024-04-03 10:20AM EDT | 55.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| VZ250620P00060000 | 2024-04-24 2:27PM EDT | 60.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.