Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00032000 | 2024-04-08 2:35PM EDT | 2024-05-17 | 9.70 | 6.05 | 9.45 | 0.00 | - | 90 | 0 | 183.30% |
| VZ240621C00032000 | 2024-05-08 10:57AM EDT | 2024-06-21 | 7.50 | 6.70 | 9.25 | 0.00 | - | 2 | 2 | 72.95% |
| VZ240719C00032000 | 2024-04-29 10:26AM EDT | 2024-07-19 | 8.85 | 7.05 | 9.60 | 0.00 | - | 100 | 223 | 64.89% |
| VZ241018C00032000 | 2024-05-09 9:53AM EDT | 2024-10-18 | 7.90 | 7.45 | 9.15 | 0.00 | - | 2 | 1 | 35.91% |
| VZ260116C00032000 | 2024-05-10 3:07PM EDT | 2026-01-16 | 9.15 | 8.25 | 9.60 | +0.53 | +6.15% | 2 | 1,251 | 22.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00032000 | 2024-04-17 11:27AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.73 | 0.00 | - | - | 10 | 364.06% |
| VZ240517P00032000 | 2024-05-09 2:24PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| VZ240531P00032000 | 2024-05-08 10:03AM EDT | 2024-05-31 | 0.02 | 0.00 | 2.14 | 0.00 | - | 150 | 86 | 111.33% |
| VZ240621P00032000 | 2024-05-10 10:16AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 160 | 137 | 45.12% |
| VZ240719P00032000 | 2024-05-10 10:20AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.20 | -0.09 | -69.23% | 46 | 261 | 36.91% |
| VZ241018P00032000 | 2024-05-10 3:42PM EDT | 2024-10-18 | 0.23 | 0.09 | 0.25 | -0.06 | -20.69% | 50 | 411 | 25.83% |
| VZ260116P00032000 | 2024-05-10 2:25PM EDT | 2026-01-16 | 1.70 | 1.62 | 1.76 | -0.24 | -12.37% | 13 | 2,824 | 26.05% |
© 2024 Yahoo. All rights reserved.