Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00043000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 192 | 9,331 | 25.00% |
| VZ240524C00043000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 22 | 2,235 | 20.12% |
| VZ240531C00043000 | 2024-05-10 3:44PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.07 | 0.00 | - | 15 | 424 | 18.75% |
| VZ240607C00043000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.09 | +0.06 | +200.00% | 432 | 50 | 17.29% |
| VZ240614C00043000 | 2024-05-10 3:37PM EDT | 2024-06-14 | 0.12 | 0.09 | 0.13 | +0.06 | +100.00% | 191 | 25 | 17.09% |
| VZ240621C00043000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.16 | +0.05 | +55.56% | 22 | 2,817 | 16.65% |
| VZ240628C00043000 | 2024-05-10 2:45PM EDT | 2024-06-28 | 0.21 | 0.17 | 1.37 | -0.29 | -58.00% | 68 | 9 | 40.31% |
| VZ240719C00043000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.31 | +0.09 | +45.00% | 3,460 | 5,588 | 16.21% |
| VZ241018C00043000 | 2024-05-10 3:39PM EDT | 2024-10-18 | 0.99 | 0.80 | 1.00 | +0.21 | +26.92% | 152 | 1,478 | 18.49% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00043000 | 2024-05-09 3:07PM EDT | 2024-05-17 | 3.32 | 2.11 | 2.80 | 0.00 | - | 113 | 126 | 43.85% |
| VZ240524P00043000 | 2024-04-18 12:14PM EDT | 2024-05-24 | 3.30 | 2.34 | 2.84 | 0.00 | - | 1 | 1 | 33.01% |
| VZ240531P00043000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 3.20 | 1.64 | 2.84 | 0.00 | - | 3 | 6 | 26.95% |
| VZ240607P00043000 | 2024-05-02 10:08AM EDT | 2024-06-07 | 3.77 | 1.67 | 2.83 | 0.00 | - | - | 0 | 23.00% |
| VZ240614P00043000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 4.18 | 1.68 | 2.85 | 0.00 | - | 1 | 0 | 21.19% |
| VZ240621P00043000 | 2024-05-01 9:45AM EDT | 2024-06-21 | 3.76 | 2.44 | 2.84 | 0.00 | - | 2 | 0 | 19.09% |
| VZ240719P00043000 | 2024-05-10 12:17PM EDT | 2024-07-19 | 3.35 | 3.05 | 3.15 | -0.15 | -4.29% | 5 | 960 | 20.70% |
| VZ241018P00043000 | 2024-05-10 2:11PM EDT | 2024-10-18 | 3.85 | 3.35 | 4.50 | -0.40 | -9.41% | 143 | 1,005 | 27.42% |
© 2024 Yahoo. All rights reserved.