Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00034000 | 2024-05-13 10:10AM EDT | 2024-05-24 | 6.55 | 5.25 | 6.45 | 0.00 | - | 2 | 5 | 85.74% |
| VZ240621C00034000 | 2024-04-23 2:45PM EDT | 2024-06-21 | 6.25 | 6.40 | 6.60 | 0.00 | - | - | 3 | 47.27% |
| VZ240719C00034000 | 2024-05-10 1:37PM EDT | 2024-07-19 | 6.50 | 4.45 | 6.75 | 0.00 | - | 1 | 248 | 39.80% |
| VZ241018C00034000 | 2024-04-22 3:59PM EDT | 2024-10-18 | 5.50 | 5.50 | 6.85 | 0.00 | - | 2 | 46 | 27.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00034000 | 2024-05-09 11:06AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 146 | 2,952 | 131.25% |
| VZ240524P00034000 | 2024-05-16 12:18PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 174 | 50.00% |
| VZ240531P00034000 | 2024-05-14 12:42PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.17 | 0.00 | - | 100 | 360 | 51.95% |
| VZ240607P00034000 | 2024-05-14 3:46PM EDT | 2024-06-07 | 0.03 | 0.00 | 2.14 | 0.00 | - | 201 | 169 | 91.02% |
| VZ240614P00034000 | 2024-05-10 9:33AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 152 | 32.03% |
| VZ240621P00034000 | 2024-05-16 2:31PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 101 | 246 | 28.71% |
| VZ240719P00034000 | 2024-05-16 3:24PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.12 | -0.02 | -28.57% | 1 | 1,368 | 26.76% |
| VZ241018P00034000 | 2024-05-14 2:18PM EDT | 2024-10-18 | 0.37 | 0.37 | 0.40 | 0.00 | - | 1 | 227 | 23.76% |
© 2024 Yahoo. All rights reserved.