NYSE - Delayed Quote • USD
Verizon Communications Inc. (VZ)
At close: 4:00 PM EDT
After hours: 6:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00025000 | 4/26/2024 7:32 PM | 25 | 14.80 | 13.70 | 15.55 | 1.00 | 7.25% | 10 | 17 | 795.31% |
| VZ240426C00035000 | 4/24/2024 1:37 PM | 35 | 4.38 | 3.00 | 6.45 | 0.00 | 0.00% | 1 | 59 | 137.50% |
| VZ240426C00036000 | 4/23/2024 2:58 PM | 36 | 3.85 | 2.06 | 5.40 | 0.00 | 0.00% | 2 | 17 | 114.84% |
| VZ240426C00037000 | 4/26/2024 7:07 PM | 37 | 2.80 | 1.78 | 3.10 | 0.16 | 6.06% | 3 | 185 | 169.92% |
| VZ240426C00037500 | 4/26/2024 6:08 PM | 37.5 | 2.30 | 1.19 | 3.25 | 0.44 | 23.66% | 23 | 51 | 71.09% |
| VZ240426C00038000 | 4/26/2024 6:08 PM | 38 | 1.74 | 1.15 | 2.70 | 0.44 | 33.85% | 12 | 258 | 101.95% |
| VZ240426C00038500 | 4/26/2024 7:59 PM | 38.5 | 1.20 | 1.01 | 3.30 | 0.36 | 42.86% | 37 | 943 | 182.81% |
| VZ240426C00039000 | 4/26/2024 7:40 PM | 39 | 0.83 | 0.51 | 0.80 | 0.45 | 118.42% | 970 | 2,447 | 44.14% |
| VZ240426C00039500 | 4/26/2024 7:59 PM | 39.5 | 0.20 | 0.19 | 0.29 | 0.11 | 122.22% | 1,813 | 1,439 | 22.66% |
| VZ240426C00040000 | 4/26/2024 7:51 PM | 40 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,909 | 4,551 | 11.72% |
| VZ240426C00040500 | 4/26/2024 6:09 PM | 40.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 322 | 6,141 | 23.44% |
| VZ240426C00041000 | 4/26/2024 7:46 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 125 | 12,913 | 34.38% |
| VZ240426C00041500 | 4/26/2024 5:57 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 4,044 | 45.31% |
| VZ240426C00042000 | 4/26/2024 7:59 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 327 | 7,950 | 50.00% |
| VZ240426C00042500 | 4/26/2024 2:39 PM | 42.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 781 | 25.00% |
| VZ240426C00043000 | 4/26/2024 4:37 PM | 43 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 5,569 | 65.63% |
| VZ240426C00043500 | 4/25/2024 6:07 PM | 43.5 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 553 | 75.00% |
| VZ240426C00044000 | 4/26/2024 6:07 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,387 | 81.25% |
| VZ240426C00044500 | 4/23/2024 1:57 PM | 44.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 652 | 50.00% |
| VZ240426C00045000 | 4/23/2024 6:20 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,370 | 96.88% |
| VZ240426C00045500 | 4/22/2024 2:53 PM | 45.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 32 | 106.25% |
| VZ240426C00046000 | 4/26/2024 5:05 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 490 | 2,204 | 112.50% |
| VZ240426C00047000 | 4/22/2024 1:31 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 498 | 125.00% |
| VZ240426C00048000 | 4/19/2024 2:02 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 106 | 143.75% |
| VZ240426C00049000 | 4/17/2024 1:30 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 104 | 156.25% |
| VZ240426C00050000 | 4/5/2024 7:05 PM | 50 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 124 | 168.75% |
| VZ240426C00051000 | 4/10/2024 3:18 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 30 | 181.25% |
| VZ240426C00052000 | 4/18/2024 1:30 PM | 52 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 50.00% |
| 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 | 3 | 50.00% |
| VZ240426P00032000 | 4/15/2024 1:30 PM | 32 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 80 | 315.23% |
| VZ240426P00033000 | 4/16/2024 2:23 PM | 33 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 2 | 106 | 280.47% |
| VZ240426P00033500 | 4/16/2024 2:23 PM | 33.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 2 | 140.63% |
| VZ240426P00034000 | 4/8/2024 7:01 PM | 34 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 2 | 31 | 246.09% |
| VZ240426P00034500 | 4/22/2024 6:58 PM | 34.5 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 20 | 1,825 | 228.91% |
| VZ240426P00035000 | 4/26/2024 5:04 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 269 | 1,745 | 96.88% |
| VZ240426P00035500 | 4/24/2024 2:55 PM | 35.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,270 | 50.00% |
| VZ240426P00036000 | 4/25/2024 7:11 PM | 36 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 521 | 78.13% |
| VZ240426P00036500 | 4/25/2024 5:34 PM | 36.5 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 317 | 159.77% |
| VZ240426P00037000 | 4/26/2024 1:54 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,287 | 59.38% |
| VZ240426P00037500 | 4/26/2024 3:58 PM | 37.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,413 | 50.00% |
| VZ240426P00038000 | 4/26/2024 7:59 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 3,013 | 43.75% |
| VZ240426P00038500 | 4/26/2024 7:43 PM | 38.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 83 | 2,507 | 32.81% |
| VZ240426P00039000 | 4/26/2024 7:47 PM | 39 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 405 | 4,506 | 20.31% |
| VZ240426P00039500 | 4/26/2024 7:43 PM | 39.5 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 332 | 1,842 | 7.81% |
| VZ240426P00040000 | 4/26/2024 7:59 PM | 40 | 0.25 | 0.24 | 0.51 | -0.52 | -67.53% | 1,669 | 3,737 | 39.06% |
| VZ240426P00040500 | 4/26/2024 7:30 PM | 40.5 | 0.66 | 0.63 | 1.35 | -0.55 | -45.45% | 350 | 2,880 | 56.25% |
| VZ240426P00041000 | 4/26/2024 6:45 PM | 41 | 1.35 | 0.05 | 2.54 | -0.39 | -22.41% | 24 | 108 | 214.26% |
| VZ240426P00041500 | 4/23/2024 5:58 PM | 41.5 | 1.60 | 0.80 | 2.79 | -0.01 | -0.62% | 1 | 3 | 204.30% |
| VZ240426P00042000 | 4/24/2024 6:58 PM | 42 | 2.35 | 1.22 | 2.75 | 0.00 | 0.00% | 542 | 73 | 148.44% |
| VZ240426P00042500 | 4/24/2024 6:18 PM | 42.5 | 3.05 | 1.75 | 4.60 | 0.00 | 0.00% | 12 | 0 | 152.73% |
| VZ240426P00043000 | 4/24/2024 4:56 PM | 43 | 3.60 | 2.26 | 4.70 | 0.00 | 0.00% | 4 | 2 | 128.91% |
| VZ240426P00044000 | 4/24/2024 6:47 PM | 44 | 4.50 | 2.69 | 5.30 | 0.00 | 0.00% | 5 | 2 | 296.48% |
| VZ240426P00045000 | 4/24/2024 4:02 PM | 45 | 5.70 | 4.50 | 6.30 | 0.00 | 0.00% | 4 | 0 | 151.56% |
| VZ240426P00046000 | 4/12/2024 4:02 PM | 46 | 5.95 | 5.05 | 7.50 | 0.00 | 0.00% | 3 | 0 | 388.28% |
| VZ240426P00048000 | 4/22/2024 3:16 PM | 48 | 9.10 | 6.20 | 9.55 | 0.00 | 0.00% | 1 | 0 | 452.73% |
| VZ240426P00050000 | 4/22/2024 3:46 PM | 50 | 11.10 | 9.10 | 11.95 | 0.00 | 0.00% | 7 | 0 | 296.09% |
| VZ240426P00051000 | 4/24/2024 2:04 PM | 51 | 12.00 | 9.95 | 12.15 | 0.00 | 0.00% | 3 | 0 | 460.55% |
Related Tickers
T AT&T Inc.
16.75
+1.03%
CMCSA Comcast Corporation
38.57
+1.85%
TMUS T-Mobile US, Inc.
163.96
-0.05%
VOD Vodafone Group Public Limited Company
8.62
+0.12%
BCE.TO BCE Inc.
44.59
-0.73%
BCE BCE Inc.
32.62
-0.82%
LUMN Lumen Technologies, Inc.
1.2100
0.00%
CHTR Charter Communications, Inc.
254.61
-1.73%
T.TO TELUS Corporation
21.95
-0.23%
RCI-B.TO Rogers Communications Inc.
51.87
-0.25%