Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:44.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00044000 | 2024-05-20 11:14AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 285 | 44.53% |
| VZ240531C00044000 | 2024-05-20 12:18PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 211 | 32.03% |
| VZ240607C00044000 | 2024-05-20 12:00PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 104 | 25.00% |
| VZ240614C00044000 | 2024-05-16 3:10PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.04 | 0.00 | - | 22 | 57 | 22.27% |
| VZ240621C00044000 | 2024-05-21 11:49AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 532 | 19.73% |
| VZ240628C00044000 | 2024-05-20 3:12PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.05 | 0.00 | - | 39 | 87 | 18.75% |
| VZ240719C00044000 | 2024-05-21 1:44PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 95 | 4,201 | 16.21% |
| VZ241018C00044000 | 2024-05-21 2:30PM EDT | 2024-10-18 | 0.46 | 0.46 | 0.47 | -0.08 | -14.81% | 303 | 1,196 | 17.55% |
| VZ250117C00044000 | 2024-05-21 2:08PM EDT | 2025-01-17 | 0.89 | 0.87 | 0.93 | -0.16 | -15.24% | 90 | 60 | 18.48% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00044000 | 2024-05-10 11:44AM EDT | 2024-05-24 | 4.00 | 4.20 | 4.30 | 0.00 | - | - | 10 | 51.56% |
| VZ240607P00044000 | 2024-05-10 11:51AM EDT | 2024-06-07 | 3.95 | 4.20 | 4.30 | 0.00 | - | 3 | 8 | 24.22% |
| VZ240621P00044000 | 2024-05-21 10:46AM EDT | 2024-06-21 | 4.65 | 4.20 | 4.30 | -0.15 | -3.13% | 20 | 3 | 18.16% |
| VZ240719P00044000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 3.95 | 4.55 | 4.65 | 0.00 | - | 12 | 614 | 25.68% |
| VZ241018P00044000 | 2024-05-14 1:33PM EDT | 2024-10-18 | 4.40 | 4.90 | 5.00 | 0.00 | - | 2 | 479 | 20.95% |
| VZ250117P00044000 | 2024-05-21 10:03AM EDT | 2025-01-17 | 5.50 | 5.35 | 5.45 | +0.45 | +8.91% | 8 | 11 | 20.73% |
© 2024 Yahoo. All rights reserved.