Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00030000 | 2024-05-15 11:07AM EDT | 2024-05-24 | 10.75 | 8.15 | 10.35 | 0.00 | - | 7 | 9 | 171.88% |
| VZ240531C00030000 | 2024-04-23 10:12AM EDT | 2024-05-31 | 10.00 | 10.05 | 10.30 | 0.00 | - | - | 2 | 83.59% |
| VZ240607C00030000 | 2024-05-02 11:45AM EDT | 2024-06-07 | 9.12 | 10.10 | 10.40 | 0.00 | - | - | 2 | 77.73% |
| VZ240614C00030000 | 2024-05-06 1:03PM EDT | 2024-06-14 | 9.47 | 8.25 | 10.35 | 0.00 | - | - | 3 | 75.29% |
| VZ240621C00030000 | 2024-05-17 11:32AM EDT | 2024-06-21 | 10.33 | 9.25 | 11.40 | 0.00 | - | 5 | 80 | 65.04% |
| VZ240628C00030000 | 2024-05-17 11:43AM EDT | 2024-06-28 | 10.47 | 8.80 | 11.45 | 0.00 | - | 6 | 6 | 104.44% |
| VZ240719C00030000 | 2024-05-13 12:42PM EDT | 2024-07-19 | 10.85 | 9.30 | 11.50 | 0.00 | - | 4 | 122 | 51.56% |
| VZ240920C00030000 | 2024-05-16 9:53AM EDT | 2024-09-20 | 10.50 | 8.50 | 11.50 | 0.00 | - | 2 | 55 | 60.21% |
| VZ241018C00030000 | 2024-05-17 2:16PM EDT | 2024-10-18 | 10.35 | 9.30 | 10.70 | +0.05 | +0.49% | 1 | 13 | 39.99% |
| VZ250117C00030000 | 2024-05-20 10:42AM EDT | 2025-01-17 | 10.35 | 8.40 | 10.50 | -0.18 | -1.71% | 2 | 1,061 | 27.93% |
| VZ250620C00030000 | 2024-05-09 3:15PM EDT | 2025-06-20 | 10.20 | 10.20 | 11.00 | 0.00 | - | 10 | 924 | 28.37% |
| VZ260116C00030000 | 2024-05-13 3:06PM EDT | 2026-01-16 | 11.24 | 9.65 | 11.00 | 0.00 | - | 20 | 610 | 22.93% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621P00030000 | 2024-05-20 12:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 9,949 | 43.36% |
| VZ240719P00030000 | 2024-05-17 11:58AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 403 | 56.64% |
| VZ240920P00030000 | 2024-05-17 1:58PM EDT | 2024-09-20 | 0.07 | 0.03 | 0.18 | 0.00 | - | 200 | 1,864 | 32.62% |
| VZ241018P00030000 | 2024-05-20 3:07PM EDT | 2024-10-18 | 0.13 | 0.06 | 0.13 | -0.02 | -13.33% | 24 | 280 | 27.49% |
| VZ250117P00030000 | 2024-05-20 11:40AM EDT | 2025-01-17 | 0.30 | 0.30 | 0.32 | -0.02 | -6.25% | 31 | 14,617 | 26.76% |
| VZ250620P00030000 | 2024-05-15 2:55PM EDT | 2025-06-20 | 0.65 | 0.63 | 0.94 | 0.00 | - | 124 | 5,046 | 29.08% |
| VZ260116P00030000 | 2024-05-15 10:11AM EDT | 2026-01-16 | 1.18 | 1.21 | 1.49 | 0.00 | - | 5 | 2,748 | 28.10% |
© 2024 Yahoo. All rights reserved.