Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116C00018000 | 2024-04-22 1:07PM EDT | 18.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ260116C00020000 | 2024-04-15 3:59PM EDT | 20.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ260116C00023000 | 2024-04-09 10:30AM EDT | 23.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 25.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ260116C00028000 | 2024-04-30 11:45AM EDT | 28.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ260116C00030000 | 2024-05-01 2:44PM EDT | 30.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ260116C00032000 | 2024-05-01 3:59PM EDT | 32.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ260116C00035000 | 2024-05-01 12:37PM EDT | 35.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VZ260116C00037000 | 2024-05-01 3:56PM EDT | 37.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ260116C00040000 | 2024-05-01 2:01PM EDT | 40.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| VZ260116C00042000 | 2024-05-01 2:30PM EDT | 42.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| VZ260116C00045000 | 2024-05-01 2:01PM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| VZ260116C00047000 | 2024-05-01 12:01PM EDT | 47.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VZ260116C00050000 | 2024-05-01 3:52PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| VZ260116C00055000 | 2024-05-01 2:02PM EDT | 55.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VZ260116C00060000 | 2024-04-29 9:47AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ260116C00065000 | 2024-05-01 2:03PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116P00018000 | 2024-04-29 11:08AM EDT | 18.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ260116P00020000 | 2024-04-19 2:58PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ260116P00023000 | 2024-04-22 11:50AM EDT | 23.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| VZ260116P00025000 | 2024-05-01 3:57PM EDT | 25.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| VZ260116P00028000 | 2024-05-01 9:30AM EDT | 28.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| VZ260116P00030000 | 2024-04-30 3:09PM EDT | 30.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VZ260116P00032000 | 2024-04-30 11:41AM EDT | 32.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VZ260116P00035000 | 2024-05-01 12:49PM EDT | 35.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| VZ260116P00037000 | 2024-04-26 1:49PM EDT | 37.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| VZ260116P00040000 | 2024-04-29 1:29PM EDT | 40.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ260116P00042000 | 2024-05-01 11:53AM EDT | 42.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ260116P00045000 | 2024-04-26 1:34PM EDT | 45.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VZ260116P00047000 | 2024-04-26 3:07PM EDT | 47.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ260116P00050000 | 2024-04-15 2:26PM EDT | 50.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ260116P00055000 | 2024-04-18 2:55PM EDT | 55.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ260116P00060000 | 2024-04-25 12:04PM EDT | 60.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ260116P00065000 | 2024-04-19 9:56AM EDT | 65.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.