Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:37.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00037000 | 2024-05-15 11:42AM EDT | 2024-05-17 | 3.63 | 2.40 | 3.30 | 0.00 | - | 2 | 63 | 136.33% |
| VZ240524C00037000 | 2024-05-14 2:41PM EDT | 2024-05-24 | 3.70 | 3.20 | 3.30 | 0.00 | - | 1 | 2 | 48.15% |
| VZ240531C00037000 | 2024-05-06 11:25AM EDT | 2024-05-31 | 2.33 | 3.20 | 3.35 | 0.00 | - | 2 | 5 | 38.09% |
| VZ240607C00037000 | 2024-05-10 11:33AM EDT | 2024-06-07 | 2.97 | 2.98 | 3.45 | 0.00 | - | 1 | 1 | 35.74% |
| VZ240614C00037000 | 2024-05-16 2:52PM EDT | 2024-06-14 | 3.45 | 2.92 | 3.45 | 0.00 | - | 6 | 9 | 31.15% |
| VZ240621C00037000 | 2024-05-15 11:42AM EDT | 2024-06-21 | 3.88 | 2.92 | 3.50 | 0.00 | - | 4 | 1,087 | 29.49% |
| VZ240719C00037000 | 2024-05-17 11:45AM EDT | 2024-07-19 | 3.60 | 3.50 | 3.60 | -0.09 | -2.44% | 1 | 952 | 24.32% |
| VZ240920C00037000 | 2024-05-16 12:21PM EDT | 2024-09-20 | 4.00 | 3.85 | 3.90 | 0.00 | - | 2 | 3,127 | 21.53% |
| VZ241018C00037000 | 2024-05-15 11:49AM EDT | 2024-10-18 | 4.40 | 4.00 | 4.10 | 0.00 | - | 1 | 490 | 21.88% |
| VZ250620C00037000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 5.35 | 4.90 | 5.05 | 0.00 | - | 1 | 3,328 | 20.22% |
| VZ260116C00037000 | 2024-05-13 1:48PM EDT | 2026-01-16 | 5.85 | 5.25 | 6.10 | 0.00 | - | 10 | 2,099 | 22.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00037000 | 2024-05-16 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 1,916 | 98.44% |
| VZ240524P00037000 | 2024-05-17 10:04AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 240 | 41.21% |
| VZ240531P00037000 | 2024-05-17 10:52AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.15 | 0.00 | - | 200 | 222 | 33.59% |
| VZ240607P00037000 | 2024-05-17 12:18PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 2 | 79 | 21.09% |
| VZ240614P00037000 | 2024-05-07 12:01PM EDT | 2024-06-14 | 0.19 | 0.03 | 0.09 | 0.00 | - | 1 | 2 | 21.09% |
| VZ240621P00037000 | 2024-05-17 12:02PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 17 | 4,990 | 18.36% |
| VZ240628P00037000 | 2024-05-15 12:52PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.11 | 0.00 | - | 5 | 12 | 18.16% |
| VZ240719P00037000 | 2024-05-17 11:44AM EDT | 2024-07-19 | 0.23 | 0.23 | 0.24 | 0.00 | - | 155 | 6,358 | 18.85% |
| VZ240920P00037000 | 2024-05-17 11:34AM EDT | 2024-09-20 | 0.63 | 0.62 | 0.64 | 0.00 | - | 10 | 7,469 | 19.68% |
| VZ241018P00037000 | 2024-05-17 1:02PM EDT | 2024-10-18 | 0.89 | 0.89 | 0.91 | -0.04 | -4.30% | 127 | 2,075 | 21.14% |
| VZ250620P00037000 | 2024-05-17 11:46AM EDT | 2025-06-20 | 2.23 | 2.17 | 2.24 | +0.03 | +1.36% | 11 | 2,047 | 22.35% |
| VZ260116P00037000 | 2024-05-16 2:26PM EDT | 2026-01-16 | 3.20 | 3.15 | 3.40 | 0.00 | - | 37 | 1,856 | 24.27% |
© 2024 Yahoo. All rights reserved.