NYSE - Delayed Quote USD

Verizon Communications Inc. (VZ)

39.70 +1.10 (+2.85%)
At close: April 23 at 4:00 PM EDT
39.70 0.00 (0.00%)
Pre-Market: 5:12 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VZ240426C00025000 4/22/2024 3:48 PM 25 13.80 0.00 0.00 0.00 0.00% 20 0 0.00%
VZ240426C00035000 4/23/2024 5:56 PM 35 4.88 0.00 0.00 0.00 0.00% 103 0 0.00%
VZ240426C00036000 4/23/2024 2:58 PM 36 3.85 0.00 0.00 0.00 0.00% 2 0 0.00%
VZ240426C00037000 4/23/2024 5:34 PM 37 3.01 0.00 0.00 0.00 0.00% 4 0 0.00%
VZ240426C00037500 4/22/2024 7:27 PM 37.5 1.35 0.00 0.00 0.00 0.00% 39 0 0.00%
VZ240426C00038000 4/23/2024 7:33 PM 38 1.81 0.00 0.00 0.00 0.00% 44 0 0.00%
VZ240426C00038500 4/23/2024 7:47 PM 38.5 1.36 0.00 0.00 0.00 0.00% 1,626 0 0.00%
VZ240426C00039000 4/23/2024 7:59 PM 39 0.81 0.00 0.00 0.00 0.00% 1,944 0 0.00%
VZ240426C00039500 4/23/2024 7:31 PM 39.5 0.50 0.00 0.00 0.00 0.00% 2,083 0 0.00%
VZ240426C00040000 4/23/2024 7:59 PM 40 0.20 0.00 0.00 0.00 0.00% 6,070 0 3.13%
VZ240426C00040500 4/23/2024 7:58 PM 40.5 0.08 0.00 0.00 0.00 0.00% 1,695 0 6.25%
VZ240426C00041000 4/23/2024 7:58 PM 41 0.03 0.00 0.00 0.00 0.00% 3,988 0 12.50%
VZ240426C00041500 4/23/2024 7:55 PM 41.5 0.02 0.00 0.00 0.00 0.00% 235 0 12.50%
VZ240426C00042000 4/23/2024 7:56 PM 42 0.02 0.00 0.00 0.00 0.00% 2,299 0 12.50%
VZ240426C00042500 4/23/2024 7:33 PM 42.5 0.01 0.00 0.00 0.00 0.00% 92 0 25.00%
VZ240426C00043000 4/23/2024 4:12 PM 43 0.01 0.00 0.00 0.00 0.00% 777 0 25.00%
VZ240426C00043500 4/23/2024 3:02 PM 43.5 0.01 0.00 0.00 0.00 0.00% 8 0 25.00%
VZ240426C00044000 4/23/2024 6:11 PM 44 0.01 0.00 0.00 0.00 0.00% 3 0 25.00%
VZ240426C00044500 4/23/2024 1:57 PM 44.5 0.01 0.00 0.00 0.00 0.00% 3 0 25.00%
VZ240426C00045000 4/23/2024 6:20 PM 45 0.01 0.00 0.00 0.00 0.00% 3 0 25.00%
VZ240426C00045500 4/22/2024 2:53 PM 45.5 0.01 0.00 0.00 0.00 0.00% 30 0 50.00%
VZ240426C00046000 4/23/2024 3:15 PM 46 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
VZ240426C00047000 4/22/2024 1:31 PM 47 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
VZ240426C00048000 4/19/2024 2:02 PM 48 0.01 0.00 0.00 0.00 0.00% 12 0 50.00%
VZ240426C00049000 4/17/2024 1:30 PM 49 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
VZ240426C00050000 4/5/2024 7:05 PM 50 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
VZ240426C00051000 4/10/2024 3:18 PM 51 0.01 0.00 0.00 0.00 0.00% 15 0 50.00%
VZ240426C00052000 4/18/2024 1:30 PM 52 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VZ240426P00030000 4/22/2024 2:28 PM 30 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
VZ240426P00032000 4/15/2024 1:30 PM 32 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
VZ240426P00033000 4/16/2024 2:23 PM 33 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
VZ240426P00033500 4/16/2024 2:23 PM 33.5 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
VZ240426P00034000 4/8/2024 7:01 PM 34 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
VZ240426P00034500 4/22/2024 6:58 PM 34.5 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
VZ240426P00035000 4/22/2024 7:42 PM 35 0.01 0.00 0.00 0.00 0.00% 227 0 25.00%
VZ240426P00035500 4/22/2024 6:35 PM 35.5 0.01 0.00 0.00 0.00 0.00% 1,256 0 25.00%
VZ240426P00036000 4/23/2024 3:34 PM 36 0.02 0.00 0.00 0.00 0.00% 14 0 25.00%
VZ240426P00036500 4/22/2024 7:41 PM 36.5 0.03 0.00 0.00 0.00 0.00% 366 0 25.00%
VZ240426P00037000 4/23/2024 7:47 PM 37 0.01 0.00 0.00 0.00 0.00% 300 0 25.00%
VZ240426P00037500 4/23/2024 7:08 PM 37.5 0.02 0.00 0.00 0.00 0.00% 95 0 12.50%
VZ240426P00038000 4/23/2024 6:36 PM 38 0.03 0.00 0.00 0.00 0.00% 1,389 0 12.50%
VZ240426P00038500 4/23/2024 7:59 PM 38.5 0.05 0.00 0.00 0.00 0.00% 968 0 12.50%
VZ240426P00039000 4/23/2024 7:59 PM 39 0.10 0.00 0.00 0.00 0.00% 1,571 0 6.25%
VZ240426P00039500 4/23/2024 7:59 PM 39.5 0.23 0.00 0.00 0.00 0.00% 946 0 1.56%
VZ240426P00040000 4/23/2024 7:59 PM 40 0.48 0.00 0.00 0.00 0.00% 1,507 0 0.00%
VZ240426P00040500 4/23/2024 7:20 PM 40.5 0.78 0.00 0.00 0.00 0.00% 130 0 0.00%
VZ240426P00041000 4/23/2024 7:55 PM 41 1.27 0.00 0.00 0.00 0.00% 103 0 0.00%
VZ240426P00041500 4/23/2024 5:58 PM 41.5 1.61 0.00 0.00 0.00 0.00% 12 0 0.00%
VZ240426P00042000 4/23/2024 3:49 PM 42 2.17 0.00 0.00 0.00 0.00% 10 0 0.00%
VZ240426P00042500 4/22/2024 1:49 PM 42.5 2.50 0.00 0.00 0.00 0.00% 7 0 0.00%
VZ240426P00043000 4/22/2024 5:56 PM 43 3.90 0.00 0.00 0.00 0.00% 5 0 0.00%
VZ240426P00044000 4/23/2024 2:51 PM 44 3.55 0.00 0.00 0.00 0.00% 2 0 0.00%
VZ240426P00045000 4/22/2024 3:22 PM 45 6.20 0.00 0.00 0.00 0.00% 10 0 0.00%
VZ240426P00046000 4/12/2024 4:02 PM 46 5.95 0.00 0.00 0.00 0.00% 3 0 0.00%
VZ240426P00048000 4/22/2024 3:16 PM 48 9.10 0.00 0.00 0.00 0.00% 1 0 0.00%
VZ240426P00050000 4/22/2024 3:46 PM 50 11.10 0.00 0.00 0.00 0.00% 7 0 0.00%
VZ240426P00051000 4/23/2024 3:55 PM 51 11.08 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

T AT&T Inc.
16.50
+1.16%
 
TMUS T-Mobile US, Inc.
163.25
+0.55%
 
CMCSA Comcast Corporation
40.36
-0.52%
 
VOD Vodafone Group Public Limited Company
8.69
+0.81%
 
BCE.TO BCE Inc.
45.46
+0.89%
 
BCE BCE Inc.
33.26
+1.09%
 
LUMN Lumen Technologies, Inc.
1.3600
0.00%
 
CHTR Charter Communications, Inc.
266.31
+0.46%
 
T.TO TELUS Corporation
22.14
+0.54%
 
IRDM Iridium Communications Inc.
28.74
+2.24%