Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00035000 | 2024-05-15 1:23PM EDT | 2024-05-17 | 5.20 | 3.60 | 6.90 | -0.30 | -5.45% | 30 | 80 | 50.00% |
| VZ240524C00035000 | 2024-05-13 10:56AM EDT | 2024-05-24 | 5.60 | 4.55 | 5.45 | 0.00 | - | 8 | 8 | 74.22% |
| VZ240531C00035000 | 2024-05-08 10:14AM EDT | 2024-05-31 | 4.29 | 4.50 | 5.50 | 0.00 | - | - | 1 | 57.81% |
| VZ240614C00035000 | 2024-05-10 2:57PM EDT | 2024-06-14 | 5.50 | 4.75 | 7.30 | 0.00 | - | - | 1 | 61.62% |
| VZ240621C00035000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 5.75 | 3.45 | 5.55 | 0.00 | - | 150 | 617 | 39.36% |
| VZ240719C00035000 | 2024-05-15 2:49PM EDT | 2024-07-19 | 5.84 | 5.20 | 5.70 | 0.00 | - | 2 | 154 | 33.74% |
| VZ240920C00035000 | 2024-05-16 2:17PM EDT | 2024-09-20 | 5.65 | 5.60 | 5.80 | -0.25 | -4.24% | 11 | 401 | 25.73% |
| VZ241018C00035000 | 2024-05-13 10:54AM EDT | 2024-10-18 | 6.10 | 5.50 | 6.00 | 0.00 | - | 136 | 243 | 26.27% |
| VZ250117C00035000 | 2024-05-15 3:36PM EDT | 2025-01-17 | 6.34 | 6.00 | 6.30 | 0.00 | - | 3 | 12,844 | 24.12% |
| VZ250620C00035000 | 2024-05-15 9:43AM EDT | 2025-06-20 | 6.88 | 6.25 | 7.20 | 0.00 | - | 2 | 3,851 | 25.84% |
| VZ260116C00035000 | 2024-05-16 3:54PM EDT | 2026-01-16 | 6.90 | 5.95 | 7.45 | +0.35 | +5.34% | 11 | 6,805 | 22.40% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00035000 | 2024-05-10 9:54AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | 0.00 | - | 50 | 1,012 | 166.41% |
| VZ240524P00035000 | 2024-05-16 12:48PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 10 | 401 | 54.30% |
| VZ240531P00035000 | 2024-05-15 11:15AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.25 | 0.00 | - | 2 | 245 | 57.81% |
| VZ240607P00035000 | 2024-05-14 1:45PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 110 | 31.45% |
| VZ240614P00035000 | 2024-05-09 11:40AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.04 | 0.00 | - | 120 | 50 | 27.34% |
| VZ240621P00035000 | 2024-05-16 2:32PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 33 | 17,085 | 24.61% |
| VZ240628P00035000 | 2024-05-14 1:07PM EDT | 2024-06-28 | 0.05 | 0.01 | 1.30 | 0.00 | - | 120 | 85 | 63.87% |
| VZ240719P00035000 | 2024-05-16 1:30PM EDT | 2024-07-19 | 0.10 | 0.07 | 0.10 | 0.00 | - | 4 | 4,236 | 22.17% |
| VZ240920P00035000 | 2024-05-16 2:18PM EDT | 2024-09-20 | 0.33 | 0.30 | 0.35 | +0.02 | +6.45% | 120 | 3,764 | 22.02% |
| VZ241018P00035000 | 2024-05-15 3:36PM EDT | 2024-10-18 | 0.48 | 0.47 | 0.54 | 0.00 | - | 3 | 1,277 | 23.15% |
| VZ250117P00035000 | 2024-05-16 3:44PM EDT | 2025-01-17 | 0.97 | 0.89 | 0.98 | +0.09 | +10.23% | 64 | 13,456 | 23.40% |
| VZ250620P00035000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 1.60 | 1.53 | 1.67 | +0.07 | +4.58% | 2 | 3,111 | 23.78% |
| VZ260116P00035000 | 2024-05-16 12:59PM EDT | 2026-01-16 | 2.53 | 2.44 | 2.74 | +0.08 | +3.27% | 201 | 7,627 | 25.56% |
© 2024 Yahoo. All rights reserved.