Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00045000 | 2024-05-17 12:23PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 677 | 50.00% |
| VZ240531C00045000 | 2024-05-21 1:55PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 81 | 38.28% |
| VZ240607C00045000 | 2024-05-21 11:59AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 8 | 18 | 30.08% |
| VZ240614C00045000 | 2024-05-21 11:59AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 13 | 392 | 23.83% |
| VZ240621C00045000 | 2024-05-21 12:52PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 12 | 13,054 | 22.46% |
| VZ240628C00045000 | 2024-05-20 3:14PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.45 | 0.00 | - | 146 | 89 | 39.01% |
| VZ240719C00045000 | 2024-05-21 1:53PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 86 | 3,725 | 17.97% |
| VZ240920C00045000 | 2024-05-21 3:50PM EDT | 2024-09-20 | 0.21 | 0.19 | 0.23 | -0.08 | -27.59% | 106 | 6,215 | 17.82% |
| VZ241018C00045000 | 2024-05-21 2:08PM EDT | 2024-10-18 | 0.32 | 0.28 | 0.35 | -0.07 | -17.95% | 110 | 1,169 | 18.24% |
| VZ250117C00045000 | 2024-05-21 3:45PM EDT | 2025-01-17 | 0.67 | 0.65 | 0.68 | -0.13 | -16.25% | 684 | 19,527 | 18.24% |
| VZ250620C00045000 | 2024-05-21 2:25PM EDT | 2025-06-20 | 1.35 | 1.23 | 1.53 | -0.15 | -10.00% | 1 | 2,342 | 20.52% |
| VZ260116C00045000 | 2024-05-21 3:49PM EDT | 2026-01-16 | 1.90 | 1.90 | 2.04 | -0.37 | -16.30% | 1,136 | 1,639 | 19.34% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 5.30 | 4.30 | 6.40 | 0.00 | - | - | 0 | 168.26% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 4.75 | 4.55 | 6.15 | 0.00 | - | 20 | 0 | 89.94% |
| VZ240614P00045000 | 2024-05-15 3:01PM EDT | 2024-06-14 | 2.44 | 5.20 | 6.70 | 0.00 | - | 47 | 20 | 53.08% |
| VZ240621P00045000 | 2024-05-21 10:46AM EDT | 2024-06-21 | 5.65 | 3.40 | 6.40 | +1.20 | +26.97% | 2 | 5 | 59.52% |
| VZ240719P00045000 | 2024-05-16 2:52PM EDT | 2024-07-19 | 5.10 | 3.60 | 7.30 | 0.00 | - | 19 | 218 | 59.47% |
| VZ240920P00045000 | 2024-05-14 10:25AM EDT | 2024-09-20 | 4.90 | 4.65 | 6.15 | 0.00 | - | 12 | 555 | 26.91% |
| VZ241018P00045000 | 2024-05-16 3:49PM EDT | 2024-10-18 | 5.38 | 4.15 | 6.20 | 0.00 | - | 30 | 1,073 | 24.93% |
| VZ250117P00045000 | 2024-05-20 9:51AM EDT | 2025-01-17 | 5.80 | 5.95 | 6.60 | 0.00 | - | 2 | 1,296 | 23.51% |
| VZ250620P00045000 | 2024-05-15 9:45AM EDT | 2025-06-20 | 6.20 | 6.80 | 7.95 | 0.00 | - | 108 | 777 | 27.38% |
| VZ260116P00045000 | 2024-05-14 2:15PM EDT | 2026-01-16 | 7.20 | 5.60 | 9.10 | 0.00 | - | 40 | 1,053 | 27.95% |
© 2024 Yahoo. All rights reserved.