NYSE - Delayed Quote USD

Verizon Communications Inc. (VZ)

39.22 -0.27 (-0.68%)
At close: April 25 at 4:00 PM EDT
39.15 -0.07 (-0.18%)
After hours: April 25 at 7:59 PM 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 4/24/2024 1:37 PM 35 4.38 0.00 0.00 0.00 0.00% 1 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 4/24/2024 7:32 PM 37 2.64 0.00 0.00 0.00 0.00% 6 0 0.00%
VZ240426C00037500 4/25/2024 5:55 PM 37.5 1.86 0.00 0.00 0.00 0.00% 11 0 0.00%
VZ240426C00038000 4/25/2024 7:49 PM 38 1.30 0.00 0.00 0.00 0.00% 21 0 0.00%
VZ240426C00038500 4/25/2024 7:29 PM 38.5 0.84 0.00 0.00 0.00 0.00% 125 0 0.00%
VZ240426C00039000 4/25/2024 7:39 PM 39 0.38 0.00 0.00 0.00 0.00% 906 0 0.00%
VZ240426C00039500 4/25/2024 7:59 PM 39.5 0.09 0.00 0.00 0.00 0.00% 1,114 0 6.25%
VZ240426C00040000 4/25/2024 7:59 PM 40 0.03 0.00 0.00 0.00 0.00% 1,976 0 12.50%
VZ240426C00040500 4/25/2024 7:40 PM 40.5 0.01 0.00 0.00 0.00 0.00% 1,016 0 12.50%
VZ240426C00041000 4/25/2024 7:53 PM 41 0.01 0.00 0.00 0.00 0.00% 409 0 25.00%
VZ240426C00041500 4/25/2024 5:40 PM 41.5 0.01 0.00 0.00 0.00 0.00% 5 0 25.00%
VZ240426C00042000 4/25/2024 7:49 PM 42 0.01 0.00 0.00 0.00 0.00% 72 0 25.00%
VZ240426C00042500 4/24/2024 5:40 PM 42.5 0.01 0.00 0.00 0.00 0.00% 29 0 50.00%
VZ240426C00043000 4/25/2024 7:37 PM 43 0.01 0.00 0.00 0.00 0.00% 88 0 50.00%
VZ240426C00043500 4/25/2024 6:07 PM 43.5 0.06 0.00 0.00 0.00 0.00% 12 0 50.00%
VZ240426C00044000 4/25/2024 4:44 PM 44 0.01 0.00 0.00 0.00 0.00% 42 0 50.00%
VZ240426C00044500 4/23/2024 1:57 PM 44.5 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
VZ240426C00045000 4/23/2024 6:20 PM 45 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
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 4/25/2024 6:32 PM 35 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
VZ240426P00035500 4/24/2024 2:55 PM 35.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
VZ240426P00036000 4/25/2024 7:11 PM 36 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
VZ240426P00036500 4/25/2024 5:34 PM 36.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
VZ240426P00037000 4/25/2024 7:44 PM 37 0.01 0.00 0.00 0.00 0.00% 83 0 25.00%
VZ240426P00037500 4/25/2024 4:44 PM 37.5 0.02 0.00 0.00 0.00 0.00% 20 0 25.00%
VZ240426P00038000 4/25/2024 7:43 PM 38 0.01 0.00 0.00 0.00 0.00% 167 0 12.50%
VZ240426P00038500 4/25/2024 7:56 PM 38.5 0.03 0.00 0.00 0.00 0.00% 554 0 12.50%
VZ240426P00039000 4/25/2024 7:59 PM 39 0.11 0.00 0.00 0.00 0.00% 675 0 3.13%
VZ240426P00039500 4/25/2024 7:51 PM 39.5 0.28 0.00 0.00 0.00 0.00% 447 0 0.00%
VZ240426P00040000 4/25/2024 7:50 PM 40 0.77 0.00 0.00 0.00 0.00% 372 0 0.00%
VZ240426P00040500 4/25/2024 7:25 PM 40.5 1.21 0.00 0.00 0.00 0.00% 30 0 0.00%
VZ240426P00041000 4/25/2024 6:12 PM 41 1.74 0.00 0.00 0.00 0.00% 3 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 4/24/2024 6:58 PM 42 2.35 0.00 0.00 0.00 0.00% 542 0 0.00%
VZ240426P00042500 4/24/2024 6:18 PM 42.5 3.05 0.00 0.00 0.00 0.00% 12 0 0.00%
VZ240426P00043000 4/24/2024 4:56 PM 43 3.60 0.00 0.00 0.00 0.00% 4 0 0.00%
VZ240426P00044000 4/24/2024 6:47 PM 44 4.50 0.00 0.00 0.00 0.00% 5 0 0.00%
VZ240426P00045000 4/24/2024 4:02 PM 45 5.70 0.00 0.00 0.00 0.00% 4 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 4/24/2024 2:04 PM 51 12.00 0.00 0.00 0.00 0.00% 3 0 0.00%

Related Tickers

T AT&T Inc.
16.58
-1.37%
 
TMUS T-Mobile US, Inc.
164.05
-0.08%
 
CMCSA Comcast Corporation
37.87
-5.82%
 
VOD Vodafone Group Public Limited Company
8.61
-0.58%
 
BCE BCE Inc.
32.89
-0.51%
 
BCE.TO BCE Inc.
44.92
-0.82%
 
LUMN Lumen Technologies, Inc.
1.2100
-6.20%
 
CHTR Charter Communications, Inc.
259.10
-2.12%
 
T.TO TELUS Corporation
22.00
-0.05%
 
IRDM Iridium Communications Inc.
29.69
+1.40%