Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00044000 | 2024-04-30 10:16AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,636 | 53.13% |
| VZ240510C00044000 | 2024-04-29 10:42AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.22 | 0.00 | - | 7 | 122 | 57.81% |
| VZ240517C00044000 | 2024-04-30 1:18PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.22 | +0.01 | +50.00% | 71 | 2,601 | 44.34% |
| VZ240524C00044000 | 2024-05-01 11:57AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 230 | 267 | 27.34% |
| VZ240531C00044000 | 2024-05-01 9:48AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.50 | -0.02 | -50.00% | 10 | 207 | 42.97% |
| VZ240607C00044000 | 2024-05-01 2:39PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 1 | 5 | 24.22% |
| VZ240621C00044000 | 2024-05-01 12:05PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.08 | +0.02 | +25.00% | 26 | 408 | 19.73% |
| VZ240719C00044000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 38 | 4,111 | 18.12% |
| VZ241018C00044000 | 2024-05-01 12:25PM EDT | 2024-10-18 | 0.65 | 0.50 | 0.60 | -0.02 | -2.99% | 38 | 954 | 19.61% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00044000 | 2024-04-29 10:11AM EDT | 2024-05-03 | 3.40 | 4.70 | 4.90 | 0.00 | - | 1 | 2 | 86.33% |
| VZ240510P00044000 | 2024-04-25 10:03AM EDT | 2024-05-10 | 4.76 | 2.78 | 5.00 | 0.00 | - | 2 | 0 | 56.25% |
| VZ240517P00044000 | 2024-04-30 9:54AM EDT | 2024-05-17 | 4.50 | 2.69 | 6.75 | 0.00 | - | 50 | 0 | 108.94% |
| VZ240524P00044000 | 2024-04-09 9:30AM EDT | 2024-05-24 | 3.15 | 2.77 | 5.05 | 0.00 | - | - | 1 | 38.77% |
| VZ240719P00044000 | 2024-04-29 3:46PM EDT | 2024-07-19 | 4.22 | 4.20 | 6.35 | 0.00 | - | 36 | 614 | 44.26% |
| VZ241018P00044000 | 2024-04-22 11:37AM EDT | 2024-10-18 | 5.20 | 4.40 | 7.10 | -0.50 | -8.77% | 1 | 418 | 37.82% |
© 2024 Yahoo. All rights reserved.