Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00045000 | 2024-05-10 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 93.75% |
| VZ240517C00045000 | 2024-05-10 10:15AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.08 | 0.00 | - | 25 | 4,085 | 50.98% |
| VZ240524C00045000 | 2024-05-09 1:22PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.14 | 0.00 | - | 210 | 318 | 42.38% |
| VZ240531C00045000 | 2024-05-06 9:55AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.03 | +0.02 | - | 3 | 81 | 25.39% |
| VZ240607C00045000 | 2024-05-06 10:03AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 24.41% |
| VZ240614C00045000 | 2024-05-10 10:12AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 80 | 80 | 20.90% |
| VZ240621C00045000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 6 | 13,090 | 19.14% |
| VZ240719C00045000 | 2024-05-10 10:50AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | -0.01 | -12.50% | 2 | 3,790 | 17.09% |
| VZ240920C00045000 | 2024-05-10 10:24AM EDT | 2024-09-20 | 0.30 | 0.29 | 0.32 | +0.03 | +11.11% | 5 | 5,698 | 17.90% |
| VZ241018C00045000 | 2024-05-09 3:48PM EDT | 2024-10-18 | 0.42 | 0.39 | 0.42 | +0.03 | +7.69% | 4 | 1,073 | 17.82% |
| VZ250117C00045000 | 2024-05-10 9:42AM EDT | 2025-01-17 | 0.85 | 0.82 | 0.86 | +0.05 | +6.25% | 8 | 19,124 | 18.81% |
| VZ250620C00045000 | 2024-05-09 3:58PM EDT | 2025-06-20 | 1.42 | 1.44 | 1.56 | -0.02 | -1.39% | 10 | 2,262 | 19.70% |
| VZ260116C00045000 | 2024-05-10 10:12AM EDT | 2026-01-16 | 2.10 | 2.03 | 2.20 | +0.05 | +2.44% | 10 | 1,577 | 19.35% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00045000 | 2024-05-06 11:32AM EDT | 2024-05-10 | 5.80 | 5.05 | 5.15 | 0.00 | - | - | 3 | 140.63% |
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 2024-05-17 | 5.15 | 5.05 | 5.15 | 0.00 | - | 3 | 0 | 55.86% |
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 5.30 | 5.00 | 5.25 | 0.00 | - | - | 0 | 47.85% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 4.75 | 4.90 | 5.25 | 0.00 | - | 20 | 0 | 39.45% |
| VZ240614P00045000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 5.60 | 4.95 | 5.30 | 0.00 | - | - | 20 | 32.81% |
| VZ240621P00045000 | 2024-05-09 3:16PM EDT | 2024-06-21 | 5.27 | 5.00 | 5.15 | 0.00 | - | 83 | 5 | 24.12% |
| VZ240719P00045000 | 2024-05-03 11:12AM EDT | 2024-07-19 | 6.40 | 5.25 | 5.50 | 0.00 | - | 10 | 218 | 28.03% |
| VZ240920P00045000 | 2024-05-07 10:47AM EDT | 2024-09-20 | 6.05 | 5.40 | 5.55 | 0.00 | - | 3 | 559 | 21.17% |
| VZ241018P00045000 | 2024-05-10 10:44AM EDT | 2024-10-18 | 5.70 | 5.60 | 5.75 | -0.15 | -2.56% | 1 | 1,043 | 21.85% |
| VZ250117P00045000 | 2024-05-10 10:42AM EDT | 2025-01-17 | 6.10 | 6.00 | 6.45 | -0.15 | -2.40% | 1 | 1,257 | 23.84% |
| VZ250620P00045000 | 2024-05-09 1:29PM EDT | 2025-06-20 | 6.82 | 6.65 | 6.80 | 0.00 | - | 6 | 719 | 21.12% |
| VZ260116P00045000 | 2024-04-26 1:34PM EDT | 2026-01-16 | 7.55 | 7.50 | 7.75 | 0.00 | - | 8 | 993 | 22.02% |
© 2024 Yahoo. All rights reserved.