Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:43.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00043000 | 2024-05-21 11:58AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 2,445 | 40.23% |
| VZ240531C00043000 | 2024-05-20 3:27PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 133 | 577 | 26.17% |
| VZ240607C00043000 | 2024-05-17 10:16AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 370 | 20.31% |
| VZ240614C00043000 | 2024-05-17 2:00PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.05 | 0.00 | - | 6 | 331 | 19.14% |
| VZ240621C00043000 | 2024-05-21 1:23PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 15 | 4,685 | 16.99% |
| VZ240628C00043000 | 2024-05-20 2:22PM EDT | 2024-06-28 | 0.10 | 0.04 | 0.07 | 0.00 | - | 37 | 158 | 16.50% |
| VZ240719C00043000 | 2024-05-21 2:48PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 809 | 12,693 | 15.58% |
| VZ241018C00043000 | 2024-05-21 12:59PM EDT | 2024-10-18 | 0.66 | 0.64 | 0.67 | -0.14 | -17.50% | 43 | 1,712 | 17.65% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00043000 | 2024-05-13 9:42AM EDT | 2024-05-24 | 2.51 | 3.25 | 3.35 | 0.00 | - | 3 | 4 | 50.78% |
| VZ240531P00043000 | 2024-05-17 10:32AM EDT | 2024-05-31 | 2.80 | 3.20 | 3.55 | 0.00 | - | 1 | 6 | 45.31% |
| VZ240607P00043000 | 2024-05-02 10:08AM EDT | 2024-06-07 | 3.77 | 3.20 | 3.35 | 0.00 | - | - | 0 | 24.02% |
| VZ240614P00043000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 4.18 | 3.20 | 5.00 | 0.00 | - | 1 | 0 | 71.53% |
| VZ240621P00043000 | 2024-05-20 10:02AM EDT | 2024-06-21 | 2.92 | 3.25 | 3.35 | 0.00 | - | 2 | 0 | 17.97% |
| VZ240719P00043000 | 2024-05-21 10:12AM EDT | 2024-07-19 | 3.95 | 3.60 | 3.70 | +0.60 | +17.91% | 5 | 960 | 22.85% |
| VZ241018P00043000 | 2024-05-20 9:40AM EDT | 2024-10-18 | 3.90 | 4.10 | 4.35 | 0.00 | - | 35 | 1,174 | 22.19% |
| VZ250117P00043000 | 2024-05-20 10:14AM EDT | 2025-01-17 | 4.40 | 4.65 | 4.80 | 0.00 | - | 1 | 12 | 21.36% |
© 2024 Yahoo. All rights reserved.