Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:50.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00050000 | 2024-05-13 12:41PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 96 | 84.38% |
| VZ240531C00050000 | 2024-05-14 10:35AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| VZ240621C00050000 | 2024-05-20 3:40PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 4,084 | 35.16% |
| VZ240719C00050000 | 2024-05-20 3:27PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.04 | 0.00 | - | 8 | 2,786 | 28.32% |
| VZ240920C00050000 | 2024-05-20 2:39PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.07 | 0.00 | - | 10 | 1,472 | 21.68% |
| VZ241018C00050000 | 2024-05-21 12:44PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 174 | 695 | 20.02% |
| VZ250117C00050000 | 2024-05-21 11:42AM EDT | 2025-01-17 | 0.20 | 0.17 | 0.20 | -0.03 | -13.04% | 140 | 11,199 | 19.04% |
| VZ250620C00050000 | 2024-05-21 10:29AM EDT | 2025-06-20 | 0.49 | 0.49 | 0.66 | -0.11 | -18.33% | 10 | 5,424 | 20.48% |
| VZ260116C00050000 | 2024-05-21 10:16AM EDT | 2026-01-16 | 0.94 | 0.91 | 1.04 | -0.12 | -11.32% | 83 | 4,352 | 19.34% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531P00050000 | 2024-04-29 10:00AM EDT | 2024-05-31 | 9.15 | 10.30 | 10.50 | 0.00 | - | 1 | 1 | 54.69% |
| VZ240621P00050000 | 2024-05-10 11:22AM EDT | 2024-06-21 | 10.03 | 10.30 | 10.65 | 0.00 | - | 3 | 13 | 55.66% |
| VZ240719P00050000 | 2024-05-21 10:48AM EDT | 2024-07-19 | 10.87 | 9.90 | 10.75 | +0.82 | +8.16% | 4 | 19 | 44.14% |
| VZ240920P00050000 | 2024-04-29 11:32AM EDT | 2024-09-20 | 9.55 | 10.00 | 11.20 | 0.00 | - | 1 | 17 | 39.33% |
| VZ241018P00050000 | 2024-04-22 10:28AM EDT | 2024-10-18 | 11.20 | 10.05 | 10.80 | 0.00 | - | 1 | 14 | 28.86% |
| VZ250117P00050000 | 2024-05-14 2:10PM EDT | 2025-01-17 | 9.88 | 10.65 | 10.90 | 0.00 | - | 34 | 851 | 24.27% |
| VZ250620P00050000 | 2024-04-26 11:00AM EDT | 2025-06-20 | 10.80 | 8.95 | 11.75 | 0.00 | - | 2 | 103 | 26.55% |
| VZ260116P00050000 | 2024-05-21 10:56AM EDT | 2026-01-16 | 12.30 | 11.35 | 11.95 | +1.40 | +12.84% | 2 | 240 | 22.72% |
© 2024 Yahoo. All rights reserved.