Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00047000 | 2024-05-17 11:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| VZ240531C00047000 | 2024-05-20 11:21AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| VZ240607C00047000 | 2024-05-17 10:17AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| VZ240614C00047000 | 2024-05-15 12:08PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| VZ240621C00047000 | 2024-05-20 2:16PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| VZ240628C00047000 | 2024-05-17 10:19AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| VZ240920C00047000 | 2024-05-20 1:51PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| VZ241018C00047000 | 2024-05-17 2:51PM EDT | 2024-10-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VZ250117C00047000 | 2024-05-20 3:33PM EDT | 2025-01-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| VZ250620C00047000 | 2024-05-20 1:32PM EDT | 2025-06-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| VZ260116C00047000 | 2024-05-17 1:57PM EDT | 2026-01-16 | 1.63 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531P00047000 | 2024-05-01 1:24PM EDT | 2024-05-31 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240621P00047000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240628P00047000 | 2024-05-16 11:35AM EDT | 2024-06-28 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240920P00047000 | 2024-05-14 11:35AM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ241018P00047000 | 2024-04-11 1:04PM EDT | 2024-10-18 | 7.20 | 6.05 | 7.95 | 0.00 | - | 1 | 73 | 31.28% |
| VZ250117P00047000 | 2024-05-10 9:49AM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 8.00 | 8.00 | 8.25 | 0.00 | - | 75 | 437 | 21.53% |
| VZ260116P00047000 | 2024-04-26 3:07PM EDT | 2026-01-16 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.