Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419C00042000 | 2024-04-18 3:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 147 | 28,309 | 45.31% |
| VZ240426C00042000 | 2024-04-18 3:51PM EDT | 2024-04-26 | 0.20 | 0.19 | 0.21 | +0.02 | +11.11% | 409 | 3,647 | 34.28% |
| VZ240503C00042000 | 2024-04-18 3:47PM EDT | 2024-05-03 | 0.28 | 0.28 | 0.31 | +0.06 | +27.27% | 155 | 543 | 29.30% |
| VZ240510C00042000 | 2024-04-18 1:00PM EDT | 2024-05-10 | 0.31 | 0.35 | 0.40 | -0.01 | -3.12% | 7 | 243 | 27.10% |
| VZ240517C00042000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 0.47 | 0.45 | 0.48 | +0.06 | +14.63% | 316 | 13,853 | 25.73% |
| VZ240524C00042000 | 2024-04-18 3:16PM EDT | 2024-05-24 | 0.50 | 0.52 | 0.59 | +0.03 | +6.38% | 18 | 326 | 25.64% |
| VZ240531C00042000 | 2024-04-18 1:47PM EDT | 2024-05-31 | 0.60 | 0.10 | 0.64 | +0.05 | +9.09% | 223 | 222 | 24.51% |
| VZ240621C00042000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 0.88 | 0.87 | 0.89 | +0.14 | +18.92% | 104 | 23,780 | 24.22% |
| VZ240719C00042000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 1.02 | 1.04 | 1.07 | +0.07 | +7.37% | 376 | 5,035 | 22.58% |
| VZ240920C00042000 | 2024-04-18 3:08PM EDT | 2024-09-20 | 1.49 | 1.43 | 1.61 | +0.06 | +4.20% | 41 | 4,184 | 22.80% |
| VZ241018C00042000 | 2024-04-18 2:29PM EDT | 2024-10-18 | 1.64 | 1.64 | 1.76 | +0.09 | +5.81% | 13 | 680 | 22.34% |
| VZ250117C00042000 | 2024-04-18 2:29PM EDT | 2025-01-17 | 2.20 | 2.16 | 2.28 | +0.12 | +5.77% | 418 | 19,652 | 22.06% |
| VZ250620C00042000 | 2024-04-18 10:52AM EDT | 2025-06-20 | 2.80 | 2.85 | 2.97 | +0.16 | +6.06% | 10 | 1,849 | 21.64% |
| VZ260116C00042000 | 2024-04-18 3:31PM EDT | 2026-01-16 | 3.42 | 3.40 | 3.65 | +0.22 | +6.88% | 19 | 1,729 | 20.94% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419P00042000 | 2024-04-18 3:40PM EDT | 2024-04-19 | 2.08 | 1.72 | 2.09 | -0.24 | -10.34% | 21 | 1,286 | 57.81% |
| VZ240426P00042000 | 2024-04-18 2:59PM EDT | 2024-04-26 | 2.21 | 1.63 | 2.12 | -0.15 | -6.36% | 26 | 314 | 36.72% |
| VZ240503P00042000 | 2024-04-16 3:25PM EDT | 2024-05-03 | 2.20 | 1.63 | 2.59 | -0.15 | -6.38% | 3 | 1,104 | 44.29% |
| VZ240510P00042000 | 2024-04-16 10:28AM EDT | 2024-05-10 | 2.45 | 2.05 | 2.36 | 0.00 | - | 5 | 46 | 29.88% |
| VZ240517P00042000 | 2024-04-17 2:41PM EDT | 2024-05-17 | 2.48 | 2.18 | 2.25 | 0.00 | - | 22 | 1,270 | 23.05% |
| VZ240524P00042000 | 2024-04-09 12:43PM EDT | 2024-05-24 | 1.94 | 0.64 | 2.56 | 0.00 | - | 1 | 42 | 27.93% |
| VZ240621P00042000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 2.85 | 2.17 | 2.56 | +0.23 | +8.78% | 9 | 6,127 | 20.95% |
| VZ240719P00042000 | 2024-04-16 9:53AM EDT | 2024-07-19 | 2.96 | 2.65 | 3.50 | 0.00 | - | 12 | 541 | 29.86% |
| VZ240920P00042000 | 2024-04-17 1:35PM EDT | 2024-09-20 | 3.53 | 3.20 | 3.35 | 0.00 | - | 4 | 2,732 | 21.53% |
| VZ241018P00042000 | 2024-04-16 3:15PM EDT | 2024-10-18 | 3.80 | 3.55 | 3.65 | 0.00 | - | 50 | 63 | 22.53% |
| VZ250117P00042000 | 2024-04-17 1:57PM EDT | 2025-01-17 | 4.35 | 4.05 | 4.20 | 0.00 | - | 1 | 4,933 | 22.44% |
| VZ250620P00042000 | 2024-04-16 10:17AM EDT | 2025-06-20 | 4.90 | 2.63 | 4.95 | 0.00 | - | 1 | 543 | 22.32% |
| VZ260116P00042000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 5.95 | 5.70 | 5.95 | +0.35 | +6.25% | 60 | 1,004 | 23.01% |
© 2024 Yahoo. All rights reserved.