Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ231006C00027000 | 2023-09-20 9:30AM EDT | 27.00 | 6.70 | 5.30 | 5.65 | 0.00 | - | 1 | 1 | 79.30% |
| VZ231006C00028000 | 2023-09-11 2:16PM EDT | 28.00 | 6.01 | 4.30 | 4.60 | 0.00 | - | - | 10 | 60.16% |
| VZ231006C00028500 | 2023-09-25 3:13PM EDT | 28.50 | 4.66 | 3.80 | 4.10 | 0.00 | - | 20 | 20 | 53.91% |
| VZ231006C00029000 | 2023-09-27 12:00PM EDT | 29.00 | 3.50 | 3.35 | 3.60 | -0.05 | -1.41% | 10 | 67 | 53.13% |
| VZ231006C00030000 | 2023-09-29 2:29PM EDT | 30.00 | 2.43 | 2.35 | 2.58 | -0.12 | -4.71% | 23 | 102 | 52.73% |
| VZ231006C00030500 | 2023-09-27 2:04PM EDT | 30.50 | 1.99 | 1.86 | 2.03 | 0.00 | - | 7 | 6 | 40.04% |
| VZ231006C00031000 | 2023-09-29 3:18PM EDT | 31.00 | 1.52 | 1.39 | 1.59 | 0.00 | - | 10 | 340 | 37.60% |
| VZ231006C00031500 | 2023-09-29 2:50PM EDT | 31.50 | 1.02 | 0.97 | 1.04 | -0.16 | -13.56% | 16 | 105 | 25.20% |
| VZ231006C00032000 | 2023-09-29 3:48PM EDT | 32.00 | 0.63 | 0.55 | 0.60 | -0.08 | -11.27% | 1,622 | 1,119 | 20.12% |
| VZ231006C00032500 | 2023-09-29 3:59PM EDT | 32.50 | 0.28 | 0.27 | 0.29 | -0.12 | -30.00% | 685 | 1,123 | 18.56% |
| VZ231006C00033000 | 2023-09-29 3:59PM EDT | 33.00 | 0.11 | 0.11 | 0.13 | -0.10 | -47.62% | 3,254 | 5,359 | 19.34% |
| VZ231006C00033500 | 2023-09-29 3:56PM EDT | 33.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 1,325 | 3,794 | 20.90% |
| VZ231006C00034000 | 2023-09-29 3:58PM EDT | 34.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 722 | 3,938 | 24.41% |
| VZ231006C00034500 | 2023-09-29 3:57PM EDT | 34.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 82 | 827 | 28.13% |
| VZ231006C00035000 | 2023-09-29 3:56PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 51 | 6,002 | 33.20% |
| VZ231006C00035500 | 2023-09-29 9:31AM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 280 | 37.89% |
| VZ231006C00036000 | 2023-09-29 3:49PM EDT | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 61 | 2,028 | 39.84% |
| VZ231006C00036500 | 2023-09-26 12:26PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 79 | 39.06% |
| VZ231006C00037000 | 2023-09-28 9:47AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 582 | 47.66% |
| VZ231006C00037500 | 2023-09-27 10:35AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 29 | 46.88% |
| VZ231006C00038000 | 2023-09-26 3:36PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 629 | 53.13% |
| VZ231006C00038500 | 2023-09-25 2:10PM EDT | 38.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 18 | 57.81% |
| VZ231006C00039000 | 2023-09-20 1:52PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 53.13% |
| VZ231006C00039500 | 2023-09-21 1:29PM EDT | 39.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 75 | 64.06% |
| VZ231006C00040000 | 2023-09-18 9:57AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 62 | 134 | 67.97% |
| VZ231006C00041000 | 2023-09-14 3:05PM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 0 | 75.00% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ231006P00025000 | 2023-09-28 2:08PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 2 | 0 | 79.69% |
| VZ231006P00027000 | 2023-09-08 9:40AM EDT | 27.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 61.72% |
| VZ231006P00028000 | 2023-09-28 11:46AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 33 | 50.78% |
| VZ231006P00028500 | 2023-09-28 12:38PM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,031 | 51.56% |
| VZ231006P00029000 | 2023-09-29 3:49PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 172 | 42.19% |
| VZ231006P00029500 | 2023-09-29 3:27PM EDT | 29.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 41 | 120 | 39.84% |
| VZ231006P00030000 | 2023-09-29 3:48PM EDT | 30.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 113 | 202 | 35.94% |
| VZ231006P00030500 | 2023-09-29 2:09PM EDT | 30.50 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 164 | 169 | 32.81% |
| VZ231006P00031000 | 2023-09-29 3:54PM EDT | 31.00 | 0.09 | 0.10 | 0.11 | -0.04 | -30.77% | 106 | 304 | 31.45% |
| VZ231006P00031500 | 2023-09-29 3:56PM EDT | 31.50 | 0.21 | 0.21 | 0.24 | -0.04 | -16.00% | 568 | 1,062 | 33.20% |
| VZ231006P00032000 | 2023-09-29 3:59PM EDT | 32.00 | 0.45 | 0.44 | 0.47 | -0.03 | -6.25% | 1,333 | 2,975 | 36.82% |
| VZ231006P00032500 | 2023-09-29 3:59PM EDT | 32.50 | 0.80 | 0.79 | 0.83 | +0.01 | +1.27% | 543 | 1,309 | 43.75% |
| VZ231006P00033000 | 2023-09-29 3:56PM EDT | 33.00 | 1.22 | 1.13 | 1.28 | +0.03 | +2.52% | 515 | 3,384 | 52.93% |
| VZ231006P00033500 | 2023-09-29 3:28PM EDT | 33.50 | 1.71 | 1.69 | 1.79 | +0.14 | +8.92% | 96 | 871 | 61.04% |
| VZ231006P00034000 | 2023-09-29 3:28PM EDT | 34.00 | 2.15 | 2.08 | 2.33 | +0.02 | +0.94% | 235 | 2,148 | 68.36% |
| VZ231006P00034500 | 2023-09-29 2:09PM EDT | 34.50 | 2.63 | 2.59 | 2.84 | +0.02 | +0.77% | 45 | 45 | 77.64% |
| VZ231006P00035000 | 2023-09-29 3:49PM EDT | 35.00 | 3.20 | 3.15 | 3.35 | +0.16 | +5.26% | 12 | 467 | 88.18% |
| VZ231006P00035500 | 2023-09-27 3:51PM EDT | 35.50 | 3.65 | 3.65 | 3.85 | 0.00 | - | 7 | 9 | 96.00% |
| VZ231006P00036000 | 2023-09-29 3:55PM EDT | 36.00 | 4.09 | 4.10 | 4.35 | +0.60 | +17.19% | 10 | 149 | 101.76% |
| VZ231006P00036500 | 2023-09-26 11:56AM EDT | 36.50 | 3.95 | 4.55 | 4.85 | 0.00 | - | - | 2 | 107.03% |
| VZ231006P00037000 | 2023-09-18 3:01PM EDT | 37.00 | 3.95 | 5.00 | 5.35 | 0.00 | - | 3 | 5 | 111.91% |
| VZ231006P00038000 | 2023-09-13 2:35PM EDT | 38.00 | 4.60 | 6.05 | 6.35 | 0.00 | - | 5 | 6 | 126.76% |
| VZ231006P00039000 | 2023-09-18 10:21AM EDT | 39.00 | 5.82 | 7.05 | 7.35 | 0.00 | - | 2 | 7 | 138.87% |
| VZ231006P00040000 | 2023-09-28 12:38PM EDT | 40.00 | 8.02 | 8.00 | 8.20 | +0.77 | +10.62% | 1 | 17 | 141.60% |
| VZ231006P00041000 | 2023-08-30 1:35PM EDT | 41.00 | 6.67 | 7.70 | 7.80 | 0.00 | - | - | 1 | 0.00% |
| VZ231006P00044000 | 2023-09-26 11:52AM EDT | 44.00 | 11.45 | 12.05 | 12.35 | 0.00 | - | - | 25 | 191.02% |
| VZ231006P00050000 | 2023-09-27 11:06AM EDT | 50.00 | 17.95 | 18.05 | 18.35 | 0.00 | - | 1 | 1 | 241.41% |
© 2023 Yahoo. All rights reserved.
