Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00033000 | 2024-04-10 3:40PM EDT | 2024-05-17 | 7.65 | 5.65 | 9.60 | 0.00 | - | 1 | 1 | 123.83% |
| VZ240621C00033000 | 2024-04-09 1:46PM EDT | 2024-06-21 | 8.15 | 6.10 | 10.00 | 0.00 | - | 103 | 587 | 90.43% |
| VZ240719C00033000 | 2024-04-17 10:41AM EDT | 2024-07-19 | 7.40 | 6.10 | 10.00 | 0.00 | - | 1 | 9 | 75.24% |
| VZ240920C00033000 | 2024-04-17 3:54PM EDT | 2024-09-20 | 7.47 | 6.55 | 10.05 | 0.00 | - | 1 | 14 | 58.45% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 2024-10-18 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 54.91% |
| VZ250117C00033000 | 2024-04-19 2:26PM EDT | 2025-01-17 | 8.35 | 8.10 | 8.50 | +0.60 | +7.74% | 111 | 31,446 | 28.35% |
| VZ250620C00033000 | 2024-04-19 2:21PM EDT | 2025-06-20 | 8.60 | 8.40 | 9.30 | +0.35 | +4.24% | 2 | 1,483 | 29.35% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00033000 | 2024-04-16 10:23AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 106 | 123.24% |
| VZ240517P00033000 | 2024-04-19 12:22PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 190 | 367 | 38.28% |
| VZ240524P00033000 | 2024-04-19 12:46PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 210 | 80 | 34.38% |
| VZ240621P00033000 | 2024-04-19 2:14PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 24 | 10,563 | 28.91% |
| VZ240719P00033000 | 2024-04-16 11:09AM EDT | 2024-07-19 | 0.21 | 0.14 | 0.17 | 0.00 | - | 10 | 309 | 28.32% |
| VZ240920P00033000 | 2024-04-19 3:28PM EDT | 2024-09-20 | 0.32 | 0.32 | 0.35 | -0.06 | -15.79% | 3 | 914 | 26.27% |
| VZ241018P00033000 | 2024-04-16 12:08PM EDT | 2024-10-18 | 0.55 | 0.44 | 0.48 | 0.00 | - | 6 | 6,607 | 26.61% |
| VZ250117P00033000 | 2024-04-19 3:00PM EDT | 2025-01-17 | 0.78 | 0.75 | 0.82 | -0.19 | -19.59% | 1 | 32,051 | 26.15% |
| VZ250620P00033000 | 2024-04-19 1:48PM EDT | 2025-06-20 | 1.31 | 1.25 | 1.33 | 0.00 | - | 1 | 2,891 | 25.46% |
© 2024 Yahoo. All rights reserved.