Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621C00020000 | 2024-03-22 1:37PM EDT | 2024-06-21 | 20.18 | 18.55 | 22.80 | 0.00 | - | 5 | 0 | 171.88% |
| VZ240719C00020000 | 2024-05-15 1:04PM EDT | 2024-07-19 | 20.67 | 19.90 | 22.30 | 0.00 | - | 1 | 1 | 146.92% |
| VZ240920C00020000 | 2024-03-28 1:02PM EDT | 2024-09-20 | 22.00 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 96.00% |
| VZ241018C00020000 | 2024-05-15 1:24PM EDT | 2024-10-18 | 20.66 | 18.95 | 21.35 | 0.00 | - | - | 1 | 99.41% |
| VZ250117C00020000 | 2024-05-15 10:05AM EDT | 2025-01-17 | 20.97 | 18.55 | 20.90 | 0.00 | - | 1 | 59 | 68.46% |
| VZ250620C00020000 | 2024-05-16 10:58AM EDT | 2025-06-20 | 20.40 | 18.00 | 22.50 | 0.00 | - | 1 | 32 | 78.00% |
| VZ260116C00020000 | 2024-05-08 10:37AM EDT | 2026-01-16 | 19.27 | 18.00 | 20.90 | 0.00 | - | 1 | 2 | 43.21% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621P00020000 | 2024-05-08 11:04AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 2,292 | 93.75% |
| VZ240719P00020000 | 2024-05-14 2:01PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 202 | 65.63% |
| VZ240920P00020000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 118 | 53.91% |
| VZ241018P00020000 | 2024-05-15 1:24PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 50.20% |
| VZ250117P00020000 | 2024-05-20 3:11PM EDT | 2025-01-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 11 | 8,006 | 38.48% |
| VZ250620P00020000 | 2024-05-13 9:38AM EDT | 2025-06-20 | 0.13 | 0.05 | 0.23 | 0.00 | - | 2 | 1,536 | 40.09% |
| VZ260116P00020000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.