Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00025000 | 2024-05-03 12:16PM EDT | 2024-05-10 | 13.90 | 13.30 | 16.30 | 0.00 | - | 10 | 10 | 383.59% |
| VZ240517C00025000 | 2024-05-03 9:45AM EDT | 2024-05-17 | 13.85 | 13.00 | 16.50 | 0.00 | - | 10 | 50 | 204.30% |
| VZ240531C00025000 | 2024-05-03 9:38AM EDT | 2024-05-31 | 14.00 | 12.00 | 16.25 | 0.00 | - | 1 | 1 | 214.21% |
| VZ240621C00025000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 14.30 | 14.30 | 15.30 | 0.00 | - | 5 | 10 | 99.02% |
| VZ240719C00025000 | 2024-04-22 11:40AM EDT | 2024-07-19 | 14.15 | 13.40 | 15.65 | 0.00 | - | - | 1 | 63.87% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 2024-09-20 | 15.75 | 14.35 | 16.35 | 0.00 | - | 1 | 2 | 71.34% |
| VZ241018C00025000 | 2024-04-18 3:02PM EDT | 2024-10-18 | 15.25 | 13.45 | 15.70 | 0.00 | - | 1 | 1 | 71.95% |
| VZ250117C00025000 | 2024-05-07 10:19AM EDT | 2025-01-17 | 14.70 | 14.05 | 15.30 | -1.17 | -7.37% | 10 | 289 | 51.25% |
| VZ250620C00025000 | 2024-04-29 3:15PM EDT | 2025-06-20 | 15.43 | 14.35 | 17.00 | 0.00 | - | 30 | 123 | 59.81% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 14.05 | 14.35 | 15.75 | 0.00 | - | 2 | 52 | 37.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00025000 | 2024-04-19 11:26AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | 22 | 22 | 150.39% |
| VZ240621P00025000 | 2024-04-22 3:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 3,639 | 25.00% |
| VZ240719P00025000 | 2024-04-12 12:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.81 | 0.00 | - | 20 | 123 | 74.02% |
| VZ240920P00025000 | 2024-05-07 10:06AM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 50 | 263 | 36.13% |
| VZ241018P00025000 | 2024-05-07 10:04AM EDT | 2024-10-18 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 42 | 116 | 34.57% |
| VZ250117P00025000 | 2024-05-07 11:05AM EDT | 2025-01-17 | 0.15 | 0.10 | 0.43 | -0.04 | -21.05% | 100 | 4,350 | 40.23% |
| VZ250620P00025000 | 2024-05-06 12:49PM EDT | 2025-06-20 | 0.35 | 0.00 | 0.38 | 0.00 | - | 9 | 1,193 | 30.79% |
| VZ260116P00025000 | 2024-05-02 10:47AM EDT | 2026-01-16 | 0.71 | 0.65 | 0.71 | 0.00 | - | 2 | 566 | 29.66% |
© 2024 Yahoo. All rights reserved.