NYSE - Delayed Quote • USD
Verizon Communications Inc. (VZ)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:57 PM EDT
| 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 | 13.50 | 15.25 | 0.00 | 0.00% | 20 | 17 | 401.56% |
| VZ240426C00035000 | 4/23/2024 5:56 PM | 35 | 4.88 | 3.50 | 5.75 | 1.23 | 33.70% | 103 | 100 | 207.42% |
| VZ240426C00036000 | 4/23/2024 2:58 PM | 36 | 3.85 | 2.80 | 5.70 | -0.05 | -1.28% | 2 | 18 | 134.38% |
| VZ240426C00037000 | 4/23/2024 5:34 PM | 37 | 3.01 | 2.09 | 3.10 | 1.51 | 100.67% | 4 | 184 | 96.48% |
| VZ240426C00037500 | 4/22/2024 7:27 PM | 37.5 | 1.35 | 1.71 | 2.80 | 0.00 | 0.00% | 39 | 46 | 103.32% |
| VZ240426C00038000 | 4/23/2024 7:33 PM | 38 | 1.81 | 1.30 | 2.10 | 0.89 | 96.74% | 44 | 256 | 73.63% |
| VZ240426C00038500 | 4/23/2024 7:47 PM | 38.5 | 1.36 | 1.22 | 1.49 | 0.89 | 189.36% | 1,626 | 1,822 | 52.34% |
| VZ240426C00039000 | 4/23/2024 7:58 PM | 39 | 0.81 | 0.80 | 0.85 | 0.57 | 237.50% | 1,944 | 2,889 | 28.71% |
| VZ240426C00039500 | 4/23/2024 7:31 PM | 39.5 | 0.50 | 0.44 | 0.47 | 0.40 | 400.00% | 2,083 | 1,568 | 25.20% |
| VZ240426C00040000 | 4/23/2024 7:59 PM | 40 | 0.20 | 0.19 | 0.21 | 0.15 | 300.00% | 6,070 | 7,582 | 23.54% |
| VZ240426C00040500 | 4/23/2024 7:57 PM | 40.5 | 0.08 | 0.07 | 0.09 | 0.07 | 700.00% | 1,695 | 5,574 | 24.61% |
| VZ240426C00041000 | 4/23/2024 7:58 PM | 41 | 0.03 | 0.03 | 0.04 | 0.01 | 50.00% | 3,988 | 14,378 | 26.56% |
| VZ240426C00041500 | 4/23/2024 7:55 PM | 41.5 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 235 | 4,064 | 28.91% |
| VZ240426C00042000 | 4/23/2024 7:56 PM | 42 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 2,299 | 8,861 | 35.16% |
| VZ240426C00042500 | 4/23/2024 7:33 PM | 42.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 92 | 785 | 36.72% |
| VZ240426C00043000 | 4/23/2024 4:12 PM | 43 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 777 | 5,218 | 42.19% |
| VZ240426C00043500 | 4/23/2024 3:02 PM | 43.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 565 | 46.88% |
| VZ240426C00044000 | 4/23/2024 6:11 PM | 44 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 1,419 | 51.56% |
| VZ240426C00044500 | 4/23/2024 1:57 PM | 44.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 649 | 51.56% |
| VZ240426C00045000 | 4/22/2024 3:44 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,370 | 56.25% |
| VZ240426C00045500 | 4/22/2024 2:53 PM | 45.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 32 | 59.38% |
| VZ240426C00046000 | 4/23/2024 3:15 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,208 | 65.63% |
| VZ240426C00047000 | 4/22/2024 1:31 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 498 | 71.88% |
| VZ240426C00048000 | 4/19/2024 2:02 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 106 | 81.25% |
| VZ240426C00049000 | 4/17/2024 1:30 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 104 | 87.50% |
| VZ240426C00050000 | 4/5/2024 7:05 PM | 50 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 124 | 96.88% |
| VZ240426C00051000 | 4/10/2024 3:18 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 30 | 103.13% |
| VZ240426C00052000 | 4/18/2024 1:30 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 12 | 112.50% |
| 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 | 0.01 | 0.00 | 0.00% | 1 | 3 | 118.75% |
| VZ240426P00032000 | 4/15/2024 1:30 PM | 32 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 80 | 100.00% |
| VZ240426P00033000 | 4/16/2024 2:23 PM | 33 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 106 | 87.50% |
| VZ240426P00033500 | 4/16/2024 2:23 PM | 33.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 2 | 81.25% |
| VZ240426P00034000 | 4/8/2024 7:01 PM | 34 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 31 | 75.00% |
| VZ240426P00034500 | 4/22/2024 6:58 PM | 34.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 1,825 | 62.50% |
| VZ240426P00035000 | 4/22/2024 7:42 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 227 | 1,745 | 56.25% |
| VZ240426P00035500 | 4/22/2024 6:35 PM | 35.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1,256 | 1,270 | 56.25% |
| VZ240426P00036000 | 4/23/2024 3:34 PM | 36 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 14 | 522 | 50.00% |
| VZ240426P00036500 | 4/22/2024 7:41 PM | 36.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 366 | 318 | 49.22% |
| VZ240426P00037000 | 4/23/2024 7:47 PM | 37 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 300 | 1,239 | 37.50% |
| VZ240426P00037500 | 4/23/2024 7:08 PM | 37.5 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 95 | 1,423 | 35.94% |
| VZ240426P00038000 | 4/23/2024 6:36 PM | 38 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 1,389 | 3,506 | 31.25% |
| VZ240426P00038500 | 4/23/2024 7:38 PM | 38.5 | 0.05 | 0.04 | 0.05 | -0.27 | -84.37% | 968 | 2,568 | 27.34% |
| VZ240426P00039000 | 4/23/2024 7:59 PM | 39 | 0.10 | 0.09 | 0.11 | -0.48 | -82.76% | 1,571 | 4,402 | 25.00% |
| VZ240426P00039500 | 4/23/2024 7:59 PM | 39.5 | 0.23 | 0.22 | 0.26 | -0.72 | -75.79% | 946 | 1,894 | 24.51% |
| VZ240426P00040000 | 4/23/2024 7:59 PM | 40 | 0.48 | 0.47 | 0.50 | -0.85 | -63.91% | 1,507 | 4,264 | 22.85% |
| VZ240426P00040500 | 4/23/2024 7:20 PM | 40.5 | 0.78 | 0.72 | 1.09 | -1.05 | -57.38% | 130 | 4,048 | 41.99% |
| VZ240426P00041000 | 4/23/2024 7:55 PM | 41 | 1.27 | 1.23 | 1.57 | -0.99 | -43.81% | 103 | 378 | 51.17% |
| VZ240426P00041500 | 4/23/2024 5:58 PM | 41.5 | 1.61 | 0.58 | 2.26 | -1.10 | -40.59% | 12 | 34 | 77.73% |
| VZ240426P00042000 | 4/23/2024 3:49 PM | 42 | 2.17 | 2.05 | 2.73 | -1.53 | -41.35% | 10 | 139 | 85.35% |
| VZ240426P00042500 | 4/22/2024 1:49 PM | 42.5 | 2.50 | 2.16 | 3.15 | 0.00 | 0.00% | 7 | 5 | 87.30% |
| VZ240426P00043000 | 4/22/2024 5:56 PM | 43 | 3.90 | 2.10 | 4.60 | 0.00 | 0.00% | 5 | 8 | 55.47% |
| VZ240426P00044000 | 4/23/2024 2:51 PM | 44 | 3.55 | 3.55 | 5.50 | -1.55 | -30.39% | 2 | 2 | 97.66% |
| VZ240426P00045000 | 4/22/2024 3:22 PM | 45 | 6.20 | 3.95 | 6.05 | 0.00 | 0.00% | 10 | 4 | 168.75% |
| VZ240426P00046000 | 4/12/2024 4:02 PM | 46 | 5.95 | 5.30 | 7.95 | 0.00 | 0.00% | 3 | 0 | 139.45% |
| VZ240426P00048000 | 4/22/2024 3:16 PM | 48 | 9.10 | 7.25 | 10.10 | 0.00 | 0.00% | 1 | 0 | 173.05% |
| VZ240426P00050000 | 4/22/2024 3:46 PM | 50 | 11.10 | 9.25 | 11.20 | 0.00 | 0.00% | 7 | 0 | 259.18% |
| VZ240426P00051000 | 4/22/2024 6:46 PM | 51 | 11.08 | 9.60 | 11.75 | -1.22 | -9.92% | 1 | 1 | 220.31% |
Related Tickers
T AT&T Inc.
16.50
+1.16%
CMCSA Comcast Corporation
40.36
-0.52%
TMUS T-Mobile US, Inc.
163.25
+0.55%
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%