Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00025000 | 2024-04-22 11:48AM EDT | 25.00 | 13.80 | 14.75 | 14.85 | 0.00 | - | 20 | 17 | 50.00% |
| VZ240426C00035000 | 2024-04-24 9:37AM EDT | 35.00 | 4.38 | 4.75 | 5.15 | 0.00 | - | 1 | 59 | 183.59% |
| VZ240426C00036000 | 2024-04-23 10:58AM EDT | 36.00 | 3.85 | 3.30 | 3.85 | 0.00 | - | 2 | 17 | 117.19% |
| VZ240426C00037000 | 2024-04-26 9:47AM EDT | 37.00 | 2.30 | 2.78 | 2.95 | -0.34 | -12.88% | 2 | 185 | 96.88% |
| VZ240426C00037500 | 2024-04-26 10:16AM EDT | 37.50 | 2.16 | 2.25 | 2.47 | +0.30 | +16.13% | 5 | 51 | 81.25% |
| VZ240426C00038000 | 2024-04-26 12:53PM EDT | 38.00 | 1.92 | 1.79 | 1.84 | +0.62 | +47.69% | 1 | 258 | 50.00% |
| VZ240426C00038500 | 2024-04-26 12:55PM EDT | 38.50 | 1.32 | 1.14 | 1.34 | +0.48 | +57.14% | 34 | 943 | 47.27% |
| VZ240426C00039000 | 2024-04-26 12:55PM EDT | 39.00 | 0.83 | 0.78 | 0.84 | +0.45 | +118.42% | 761 | 2,447 | 32.81% |
| VZ240426C00039500 | 2024-04-26 12:56PM EDT | 39.50 | 0.30 | 0.30 | 0.36 | +0.21 | +233.33% | 1,305 | 1,439 | 20.31% |
| VZ240426C00040000 | 2024-04-26 12:56PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,459 | 4,551 | 12.11% |
| VZ240426C00040500 | 2024-04-26 12:56PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 6,141 | 20.31% |
| VZ240426C00041000 | 2024-04-26 12:45PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 12,913 | 31.25% |
| VZ240426C00041500 | 2024-04-26 12:17PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,044 | 42.19% |
| VZ240426C00042000 | 2024-04-26 12:49PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 7,950 | 51.56% |
| VZ240426C00042500 | 2024-04-26 10:39AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 781 | 25.00% |
| VZ240426C00043000 | 2024-04-26 12:37PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 5,569 | 62.50% |
| VZ240426C00043500 | 2024-04-25 2:07PM EDT | 43.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 12 | 553 | 71.88% |
| VZ240426C00044000 | 2024-04-26 12:45PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,387 | 81.25% |
| VZ240426C00044500 | 2024-04-23 9:57AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 652 | 50.00% |
| VZ240426C00045000 | 2024-04-23 2:20PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,370 | 93.75% |
| VZ240426C00045500 | 2024-04-22 10:53AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 32 | 103.13% |
| VZ240426C00046000 | 2024-04-23 11:15AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,204 | 112.50% |
| VZ240426C00047000 | 2024-04-22 9:31AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 498 | 125.00% |
| VZ240426C00048000 | 2024-04-19 10:02AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 106 | 137.50% |
| VZ240426C00049000 | 2024-04-17 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 150.00% |
| VZ240426C00050000 | 2024-04-05 3:05PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 162.50% |
| VZ240426C00051000 | 2024-04-10 11:18AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 30 | 175.00% |
| VZ240426C00052000 | 2024-04-18 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00030000 | 2024-04-22 10:28AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VZ240426P00032000 | 2024-04-15 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 80 | 318.36% |
| VZ240426P00033000 | 2024-04-16 10:23AM EDT | 33.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 106 | 283.59% |
| VZ240426P00033500 | 2024-04-16 10:23AM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 143.75% |
| VZ240426P00034000 | 2024-04-08 3:01PM EDT | 34.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 2 | 31 | 249.22% |
| VZ240426P00034500 | 2024-04-22 2:58PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,825 | 112.50% |
| VZ240426P00035000 | 2024-04-25 2:32PM EDT | 35.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 1,745 | 214.84% |
| VZ240426P00035500 | 2024-04-24 10:55AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,270 | 50.00% |
| VZ240426P00036000 | 2024-04-25 3:11PM EDT | 36.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 521 | 81.25% |
| VZ240426P00036500 | 2024-04-25 1:34PM EDT | 36.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 317 | 163.28% |
| VZ240426P00037000 | 2024-04-26 9:54AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,287 | 62.50% |
| VZ240426P00037500 | 2024-04-26 9:48AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,413 | 51.56% |
| VZ240426P00038000 | 2024-04-26 11:35AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,013 | 46.88% |
| VZ240426P00038500 | 2024-04-26 12:55PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 80 | 2,507 | 35.16% |
| VZ240426P00039000 | 2024-04-26 12:30PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 360 | 4,506 | 23.44% |
| VZ240426P00039500 | 2024-04-26 12:25PM EDT | 39.50 | 0.01 | 0.01 | 0.03 | -0.27 | -96.43% | 276 | 1,842 | 15.24% |
| VZ240426P00040000 | 2024-04-26 1:00PM EDT | 40.00 | 0.20 | 0.18 | 0.22 | -0.57 | -74.03% | 926 | 3,737 | 10.16% |
| VZ240426P00040500 | 2024-04-26 12:57PM EDT | 40.50 | 0.69 | 0.66 | 0.72 | -0.52 | -42.98% | 322 | 2,880 | 24.22% |
| VZ240426P00041000 | 2024-04-26 11:53AM EDT | 41.00 | 0.93 | 1.01 | 1.36 | -0.81 | -46.55% | 19 | 108 | 67.58% |
| VZ240426P00041500 | 2024-04-23 1:58PM EDT | 41.50 | 1.61 | 1.66 | 1.73 | 0.00 | - | 12 | 3 | 52.34% |
| VZ240426P00042000 | 2024-04-24 2:58PM EDT | 42.00 | 2.35 | 2.16 | 2.22 | 0.00 | - | 542 | 73 | 58.59% |
| VZ240426P00042500 | 2024-04-24 2:18PM EDT | 42.50 | 3.05 | 2.65 | 2.92 | 0.00 | - | 12 | 0 | 93.75% |
| VZ240426P00043000 | 2024-04-24 12:56PM EDT | 43.00 | 3.60 | 2.86 | 3.25 | 0.00 | - | 4 | 2 | 93.75% |
| VZ240426P00044000 | 2024-04-24 2:47PM EDT | 44.00 | 4.50 | 4.15 | 4.25 | 0.00 | - | 5 | 2 | 50.00% |
| VZ240426P00045000 | 2024-04-24 12:02PM EDT | 45.00 | 5.70 | 5.15 | 5.45 | 0.00 | - | 4 | 0 | 155.86% |
| VZ240426P00046000 | 2024-04-12 12:02PM EDT | 46.00 | 5.95 | 6.15 | 6.25 | 0.00 | - | 3 | 0 | 50.00% |
| VZ240426P00048000 | 2024-04-22 11:16AM EDT | 48.00 | 9.10 | 8.15 | 8.40 | 0.00 | - | 1 | 0 | 204.69% |
| VZ240426P00050000 | 2024-04-22 11:46AM EDT | 50.00 | 11.10 | 10.15 | 10.25 | 0.00 | - | 7 | 0 | 100.00% |
| VZ240426P00051000 | 2024-04-24 10:04AM EDT | 51.00 | 12.00 | 11.15 | 11.20 | 0.00 | - | 3 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.