Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00034000 | 2024-05-09 12:33PM EDT | 2024-05-24 | 5.70 | 6.30 | 6.65 | 0.00 | - | 3 | 3 | 52.73% |
| VZ240621C00034000 | 2024-04-23 2:45PM EDT | 2024-06-21 | 6.25 | 5.00 | 8.55 | 0.00 | - | - | 3 | 93.36% |
| VZ240719C00034000 | 2024-05-10 1:37PM EDT | 2024-07-19 | 6.50 | 6.30 | 8.45 | +1.03 | +18.83% | 10 | 238 | 70.48% |
| VZ241018C00034000 | 2024-04-22 3:59PM EDT | 2024-10-18 | 5.50 | 5.15 | 7.65 | 0.00 | - | 2 | 46 | 36.43% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00034000 | 2024-05-09 11:06AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,952 | 50.00% |
| VZ240524P00034000 | 2024-05-09 10:55AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.69 | 0.00 | - | 480 | 108 | 76.56% |
| VZ240531P00034000 | 2024-05-10 2:17PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.20 | 0.00 | - | 200 | 125 | 53.71% |
| VZ240607P00034000 | 2024-05-09 11:32AM EDT | 2024-06-07 | 0.02 | 0.00 | 1.28 | 0.00 | - | 120 | 109 | 66.50% |
| VZ240614P00034000 | 2024-05-08 9:51AM EDT | 2024-06-14 | 0.04 | 0.00 | 1.28 | +0.01 | +33.33% | 7 | 145 | 59.47% |
| VZ240621P00034000 | 2024-05-10 2:46PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 118 | 45 | 27.15% |
| VZ240719P00034000 | 2024-05-10 12:18PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 53 | 1,358 | 25.00% |
| VZ241018P00034000 | 2024-05-10 9:56AM EDT | 2024-10-18 | 0.45 | 0.38 | 0.42 | -0.06 | -11.76% | 3 | 225 | 24.02% |
© 2024 Yahoo. All rights reserved.