Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:39.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00039000 | 2024-04-25 11:06AM EDT | 2024-04-26 | 0.35 | 0.34 | 0.38 | -0.30 | -46.15% | 622 | 2,432 | 26.37% |
| VZ240503C00039000 | 2024-04-25 11:31AM EDT | 2024-05-03 | 0.60 | 0.58 | 0.60 | -0.27 | -31.03% | 180 | 881 | 21.53% |
| VZ240510C00039000 | 2024-04-25 11:22AM EDT | 2024-05-10 | 0.77 | 0.75 | 0.80 | -0.08 | -9.41% | 12 | 43 | 22.32% |
| VZ240517C00039000 | 2024-04-25 10:37AM EDT | 2024-05-17 | 0.80 | 0.90 | 0.93 | -0.20 | -20.00% | 173 | 997 | 21.92% |
| VZ240524C00039000 | 2024-04-25 10:49AM EDT | 2024-05-24 | 0.94 | 0.98 | 1.08 | -0.21 | -18.26% | 10 | 123 | 22.56% |
| VZ240531C00039000 | 2024-04-25 10:29AM EDT | 2024-05-31 | 1.03 | 1.09 | 1.16 | -0.18 | -14.88% | 22 | 143 | 21.92% |
| VZ240621C00039000 | 2024-04-25 9:54AM EDT | 2024-06-21 | 1.58 | 1.43 | 1.45 | +0.01 | +0.64% | 2 | 1,127 | 22.19% |
| VZ240719C00039000 | 2024-04-25 10:29AM EDT | 2024-07-19 | 1.56 | 1.65 | 1.68 | -0.02 | -1.27% | 5 | 2,208 | 21.27% |
| VZ241018C00039000 | 2024-04-25 10:00AM EDT | 2024-10-18 | 2.38 | 2.37 | 2.41 | -0.07 | -2.86% | 10 | 432 | 21.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00039000 | 2024-04-25 11:35AM EDT | 2024-04-26 | 0.13 | 0.11 | 0.14 | +0.04 | +44.44% | 442 | 4,686 | 17.58% |
| VZ240503P00039000 | 2024-04-25 11:28AM EDT | 2024-05-03 | 0.30 | 0.31 | 0.34 | +0.05 | +20.00% | 1,094 | 3,469 | 16.60% |
| VZ240510P00039000 | 2024-04-25 11:13AM EDT | 2024-05-10 | 0.49 | 0.45 | 0.48 | +0.15 | +44.12% | 32 | 679 | 16.80% |
| VZ240517P00039000 | 2024-04-25 10:57AM EDT | 2024-05-17 | 0.57 | 0.56 | 0.58 | +0.12 | +26.67% | 67 | 4,990 | 16.55% |
| VZ240524P00039000 | 2024-04-24 3:53PM EDT | 2024-05-24 | 0.75 | 0.61 | 0.67 | +0.21 | +38.89% | 1 | 165 | 16.50% |
| VZ240531P00039000 | 2024-04-25 11:10AM EDT | 2024-05-31 | 0.75 | 0.69 | 0.74 | +0.12 | +19.05% | 27 | 133 | 16.29% |
| VZ240621P00039000 | 2024-04-25 11:22AM EDT | 2024-06-21 | 0.92 | 0.91 | 0.92 | +0.16 | +21.05% | 100 | 1,097 | 15.92% |
| VZ240719P00039000 | 2024-04-25 11:29AM EDT | 2024-07-19 | 1.37 | 1.34 | 1.36 | +0.15 | +12.30% | 156 | 6,920 | 18.90% |
| VZ241018P00039000 | 2024-04-24 12:16PM EDT | 2024-10-18 | 2.20 | 2.08 | 2.18 | +0.12 | +5.77% | 4 | 180 | 20.75% |
© 2024 Yahoo. All rights reserved.