Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:39.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00039000 | 2024-05-21 9:34AM EDT | 2024-05-24 | 1.07 | 0.16 | 0.89 | -0.20 | -15.75% | 3 | 498 | 32.03% |
| VZ240531C00039000 | 2024-05-20 3:31PM EDT | 2024-05-31 | 1.30 | 0.98 | 1.19 | 0.00 | - | 34 | 391 | 31.15% |
| VZ240607C00039000 | 2024-05-20 2:56PM EDT | 2024-06-07 | 1.48 | 1.09 | 1.32 | 0.00 | - | 103 | 103 | 28.22% |
| VZ240614C00039000 | 2024-05-21 9:41AM EDT | 2024-06-14 | 1.23 | 0.88 | 1.36 | -0.12 | -8.89% | 8 | 37 | 24.95% |
| VZ240621C00039000 | 2024-05-21 9:48AM EDT | 2024-06-21 | 1.36 | 1.30 | 1.35 | -0.25 | -13.44% | 1 | 1,699 | 21.83% |
| VZ240628C00039000 | 2024-05-17 2:30PM EDT | 2024-06-28 | 1.56 | 1.19 | 1.65 | 0.00 | - | 1 | 3 | 25.73% |
| VZ240719C00039000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 1.85 | 1.53 | 1.72 | 0.00 | - | 55 | 2,183 | 21.88% |
| VZ241018C00039000 | 2024-05-16 12:27PM EDT | 2024-10-18 | 2.73 | 2.28 | 2.49 | 0.00 | - | 65 | 466 | 21.51% |
| VZ250117C00039000 | 2024-05-17 12:43PM EDT | 2025-01-17 | 3.13 | 2.83 | 3.00 | 0.00 | - | 10 | 10 | 21.02% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00039000 | 2024-05-21 9:40AM EDT | 2024-05-24 | 0.06 | 0.05 | 0.08 | +0.03 | +100.00% | 12 | 503 | 17.58% |
| VZ240531P00039000 | 2024-05-21 9:42AM EDT | 2024-05-31 | 0.16 | 0.12 | 0.14 | +0.08 | +100.00% | 39 | 581 | 13.58% |
| VZ240607P00039000 | 2024-05-20 3:02PM EDT | 2024-06-07 | 0.14 | 0.21 | 0.28 | 0.00 | - | 3 | 747 | 15.28% |
| VZ240614P00039000 | 2024-05-21 9:42AM EDT | 2024-06-14 | 0.34 | 0.28 | 0.34 | +0.13 | +61.90% | 5 | 218 | 14.55% |
| VZ240621P00039000 | 2024-05-21 9:41AM EDT | 2024-06-21 | 0.36 | 0.34 | 0.37 | +0.10 | +38.46% | 24 | 13,518 | 13.58% |
| VZ240628P00039000 | 2024-05-21 9:46AM EDT | 2024-06-28 | 0.42 | 0.40 | 0.44 | +0.11 | +35.48% | 13 | 62 | 13.77% |
| VZ240719P00039000 | 2024-05-21 9:41AM EDT | 2024-07-19 | 0.81 | 0.66 | 0.81 | +0.15 | +22.73% | 3 | 8,489 | 17.14% |
| VZ241018P00039000 | 2024-05-20 2:23PM EDT | 2024-10-18 | 1.51 | 1.62 | 1.84 | 0.00 | - | 127 | 1,791 | 21.17% |
| VZ250117P00039000 | 2024-05-20 1:16PM EDT | 2025-01-17 | 2.16 | 2.31 | 2.46 | 0.00 | - | 3 | 4 | 21.63% |
© 2024 Yahoo. All rights reserved.