Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00025000 | 2024-04-26 3:33PM EDT | 25.00 | 14.82 | 13.05 | 15.75 | 0.00 | - | 10 | 10 | 435.94% |
| VZ240503C00030000 | 2024-04-22 10:53AM EDT | 30.00 | 9.40 | 9.45 | 10.80 | 0.00 | - | 1 | 1 | 233.20% |
| VZ240503C00033000 | 2024-04-22 10:17AM EDT | 33.00 | 6.30 | 5.25 | 7.05 | 0.00 | - | - | 1 | 164.06% |
| VZ240503C00033500 | 2024-04-24 9:47AM EDT | 33.50 | 5.60 | 5.50 | 6.25 | 0.00 | - | - | 2 | 114.06% |
| VZ240503C00034000 | 2024-04-26 9:55AM EDT | 34.00 | 5.60 | 5.65 | 5.75 | 0.00 | - | 1 | 2 | 97.27% |
| VZ240503C00035000 | 2024-04-22 9:39AM EDT | 35.00 | 5.70 | 4.65 | 4.75 | 0.00 | - | 4 | 3 | 82.42% |
| VZ240503C00035500 | 2024-04-25 10:37AM EDT | 35.50 | 3.55 | 3.35 | 4.25 | 0.00 | - | 11 | 12 | 82.62% |
| VZ240503C00036500 | 2024-04-29 2:30PM EDT | 36.50 | 3.85 | 2.43 | 3.25 | 0.00 | - | 25 | 15 | 66.60% |
| VZ240503C00037000 | 2024-04-29 3:53PM EDT | 37.00 | 3.19 | 2.62 | 3.40 | 0.00 | - | 25 | 11 | 83.40% |
| VZ240503C00037500 | 2024-04-29 2:34PM EDT | 37.50 | 2.79 | 1.97 | 2.52 | 0.00 | - | 25 | 36 | 74.22% |
| VZ240503C00038000 | 2024-04-29 2:50PM EDT | 38.00 | 2.30 | 1.53 | 1.75 | 0.00 | - | 34 | 84 | 41.80% |
| VZ240503C00038500 | 2024-04-30 9:50AM EDT | 38.50 | 1.19 | 1.20 | 1.26 | -0.64 | -34.97% | 3 | 436 | 33.79% |
| VZ240503C00039000 | 2024-04-30 10:59AM EDT | 39.00 | 0.91 | 0.76 | 0.81 | -0.19 | -17.27% | 41 | 990 | 27.74% |
| VZ240503C00039500 | 2024-04-30 11:35AM EDT | 39.50 | 0.43 | 0.42 | 0.42 | -0.37 | -46.25% | 512 | 2,173 | 22.66% |
| VZ240503C00040000 | 2024-04-30 11:21AM EDT | 40.00 | 0.18 | 0.18 | 0.20 | -0.24 | -57.14% | 450 | 1,633 | 22.27% |
| VZ240503C00040500 | 2024-04-30 11:30AM EDT | 40.50 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 278 | 2,214 | 21.09% |
| VZ240503C00041000 | 2024-04-30 11:20AM EDT | 41.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 306 | 2,142 | 22.66% |
| VZ240503C00041500 | 2024-04-30 11:15AM EDT | 41.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 474 | 1,800 | 26.56% |
| VZ240503C00042000 | 2024-04-30 11:01AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 1,737 | 28.13% |
| VZ240503C00042500 | 2024-04-30 11:33AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 182 | 32.81% |
| VZ240503C00043000 | 2024-04-30 11:35AM EDT | 43.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 626 | 1,691 | 41.41% |
| VZ240503C00043500 | 2024-04-29 9:51AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 42.19% |
| VZ240503C00044000 | 2024-04-30 10:16AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,636 | 46.09% |
| VZ240503C00044500 | 2024-04-23 2:34PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 50.00% |
| VZ240503C00045000 | 2024-04-29 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 465 | 50.00% |
| VZ240503C00045500 | 2024-04-19 3:19PM EDT | 45.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 200 | 49 | 133.79% |
| VZ240503C00046000 | 2024-04-26 10:08AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 56.25% |
| VZ240503C00047000 | 2024-04-23 9:42AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 63 | 70.31% |
| VZ240503C00048000 | 2024-04-17 9:47AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 311 | 76.56% |
| VZ240503C00049000 | 2024-04-16 9:46AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 235 | 84.38% |
| VZ240503C00050000 | 2024-04-05 1:12PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 93 | 90.63% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00033000 | 2024-04-17 11:12AM EDT | 33.00 | 0.03 | 0.00 | 0.99 | 0.00 | - | - | 90 | 168.16% |
| VZ240503P00034000 | 2024-04-23 11:00AM EDT | 34.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 232 | 201.76% |
| VZ240503P00035000 | 2024-04-26 9:49AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 502 | 56.25% |
| VZ240503P00035500 | 2024-04-15 3:55PM EDT | 35.50 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 2 | 132.03% |
| VZ240503P00036000 | 2024-04-29 3:06PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 304 | 50.78% |
| VZ240503P00036500 | 2024-04-24 12:50PM EDT | 36.50 | 0.03 | 0.00 | 0.56 | 0.00 | - | 3 | 186 | 79.88% |
| VZ240503P00037000 | 2024-04-29 11:51AM EDT | 37.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 114 | 648 | 103.71% |
| VZ240503P00037500 | 2024-04-29 2:41PM EDT | 37.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 72 | 198 | 53.52% |
| VZ240503P00038000 | 2024-04-30 10:42AM EDT | 38.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 101 | 728 | 25.78% |
| VZ240503P00038500 | 2024-04-30 10:30AM EDT | 38.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 62 | 920 | 20.70% |
| VZ240503P00039000 | 2024-04-30 11:08AM EDT | 39.00 | 0.08 | 0.09 | 0.11 | +0.03 | +60.00% | 319 | 4,131 | 19.73% |
| VZ240503P00039500 | 2024-04-30 11:26AM EDT | 39.50 | 0.25 | 0.23 | 0.26 | +0.11 | +78.57% | 531 | 592 | 18.36% |
| VZ240503P00040000 | 2024-04-30 11:29AM EDT | 40.00 | 0.50 | 0.50 | 0.52 | +0.22 | +78.57% | 1,075 | 3,236 | 16.02% |
| VZ240503P00040500 | 2024-04-30 11:31AM EDT | 40.50 | 0.86 | 0.86 | 0.90 | +0.31 | +56.36% | 220 | 762 | 0.00% |
| VZ240503P00041000 | 2024-04-30 10:43AM EDT | 41.00 | 1.25 | 1.31 | 1.39 | +0.24 | +23.76% | 7 | 529 | 0.00% |
| VZ240503P00041500 | 2024-04-30 9:59AM EDT | 41.50 | 2.13 | 1.63 | 2.02 | +1.03 | +93.64% | 2 | 4 | 39.84% |
| VZ240503P00042000 | 2024-04-30 10:27AM EDT | 42.00 | 2.39 | 2.20 | 2.39 | +0.67 | +38.95% | 6 | 206 | 0.00% |
| VZ240503P00042500 | 2024-04-23 10:24AM EDT | 42.50 | 2.78 | 2.71 | 2.88 | 0.00 | - | - | 1 | 0.00% |
| VZ240503P00043000 | 2024-04-29 10:16AM EDT | 43.00 | 2.47 | 3.30 | 3.40 | 0.00 | - | 2 | 5 | 0.00% |
| VZ240503P00043500 | 2024-04-24 9:42AM EDT | 43.50 | 4.20 | 2.61 | 4.95 | 0.00 | - | - | 0 | 146.00% |
| VZ240503P00044000 | 2024-04-29 10:11AM EDT | 44.00 | 3.40 | 4.30 | 4.40 | 0.00 | - | 1 | 2 | 0.00% |
| VZ240503P00044500 | 2024-04-22 11:48AM EDT | 44.50 | 5.70 | 4.40 | 4.90 | 0.00 | - | - | 0 | 0.00% |
| VZ240503P00045000 | 2024-04-29 10:11AM EDT | 45.00 | 4.40 | 5.30 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240503P00045500 | 2024-04-29 10:11AM EDT | 45.50 | 4.90 | 5.80 | 6.00 | 0.00 | - | 1 | 2 | 83.98% |
| VZ240503P00046000 | 2024-04-22 2:36PM EDT | 46.00 | 7.20 | 6.30 | 6.65 | 0.00 | - | - | 0 | 83.59% |
| VZ240503P00047000 | 2024-04-22 12:17PM EDT | 47.00 | 8.10 | 7.20 | 7.40 | 0.00 | - | 34 | 0 | 0.00% |
| VZ240503P00049000 | 2024-04-16 11:44AM EDT | 49.00 | 9.20 | 9.25 | 9.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.