Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00040000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,976 | 0 | 12.50% |
| VZ240503C00040000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 3.13% |
| VZ240510C00040000 | 2024-04-25 1:42PM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| VZ240517C00040000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| VZ240524C00040000 | 2024-04-25 2:08PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| VZ240531C00040000 | 2024-04-25 12:31PM EDT | 2024-05-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| VZ240621C00040000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 1.56% |
| VZ240719C00040000 | 2024-04-25 3:32PM EDT | 2024-07-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| VZ240920C00040000 | 2024-04-25 3:52PM EDT | 2024-09-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.78% |
| VZ241018C00040000 | 2024-04-25 2:56PM EDT | 2024-10-18 | 1.88 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| VZ250117C00040000 | 2024-04-25 3:13PM EDT | 2025-01-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 0.78% |
| VZ250620C00040000 | 2024-04-25 3:57PM EDT | 2025-06-20 | 3.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| VZ260116C00040000 | 2024-04-25 2:38PM EDT | 2026-01-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.39% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00040000 | 2024-04-25 3:50PM EDT | 2024-04-26 | 0.77 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.00% |
| VZ240503P00040000 | 2024-04-25 3:51PM EDT | 2024-05-03 | 0.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| VZ240510P00040000 | 2024-04-25 2:17PM EDT | 2024-05-10 | 0.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VZ240517P00040000 | 2024-04-25 2:58PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| VZ240524P00040000 | 2024-04-25 11:26AM EDT | 2024-05-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VZ240531P00040000 | 2024-04-25 10:53AM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240621P00040000 | 2024-04-25 3:37PM EDT | 2024-06-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| VZ240719P00040000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| VZ240920P00040000 | 2024-04-25 3:51PM EDT | 2024-09-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| VZ241018P00040000 | 2024-04-25 3:23PM EDT | 2024-10-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| VZ250117P00040000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ250620P00040000 | 2024-04-24 2:25PM EDT | 2025-06-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ260116P00040000 | 2024-04-25 2:49PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.