Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00042000 | 2024-05-20 3:48PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| VZ240531C00042000 | 2024-05-20 3:42PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| VZ240607C00042000 | 2024-05-20 3:19PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| VZ240614C00042000 | 2024-05-20 2:47PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| VZ240621C00042000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 3.13% |
| VZ240628C00042000 | 2024-05-20 2:49PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| VZ240719C00042000 | 2024-05-20 3:42PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,675 | 0 | 3.13% |
| VZ240920C00042000 | 2024-05-20 3:08PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
| VZ241018C00042000 | 2024-05-20 3:50PM EDT | 2024-10-18 | 1.06 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| VZ250117C00042000 | 2024-05-20 2:47PM EDT | 2025-01-17 | 1.72 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 1.56% |
| VZ250620C00042000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| VZ260116C00042000 | 2024-05-20 1:56PM EDT | 2026-01-16 | 3.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00042000 | 2024-05-16 3:54PM EDT | 2024-05-24 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240531P00042000 | 2024-05-15 2:57PM EDT | 2024-05-31 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240607P00042000 | 2024-05-17 9:44AM EDT | 2024-06-07 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240614P00042000 | 2024-05-15 11:16AM EDT | 2024-06-14 | 1.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240621P00042000 | 2024-05-20 10:49AM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240628P00042000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240719P00042000 | 2024-05-20 9:34AM EDT | 2024-07-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240920P00042000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ241018P00042000 | 2024-05-20 10:49AM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ250117P00042000 | 2024-05-20 9:48AM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ250620P00042000 | 2024-05-17 9:44AM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ260116P00042000 | 2024-05-13 9:53AM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.