NYSE - Nasdaq Real Time Price • USD
Verizon Communications Inc. (VZ)
As of 3:37 PM EDT. Market Open.
| 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 | 14.15 | 14.85 | 0.00 | 0.00% | 20 | 17 | 398.44% |
| VZ240426C00035000 | 4/24/2024 1:37 PM | 35 | 4.38 | 4.55 | 4.90 | 0.00 | 0.00% | 1 | 59 | 158.59% |
| VZ240426C00036000 | 4/23/2024 2:58 PM | 36 | 3.85 | 2.96 | 3.85 | 0.00 | 0.00% | 2 | 17 | 106.25% |
| VZ240426C00037000 | 4/26/2024 7:07 PM | 37 | 2.80 | 2.40 | 2.85 | 0.16 | 6.06% | 3 | 185 | 82.81% |
| VZ240426C00037500 | 4/26/2024 6:08 PM | 37.5 | 2.30 | 1.92 | 2.64 | 0.44 | 23.66% | 23 | 51 | 138.28% |
| VZ240426C00038000 | 4/26/2024 6:08 PM | 38 | 1.74 | 1.47 | 2.31 | 0.44 | 33.85% | 12 | 258 | 70.31% |
| VZ240426C00038500 | 4/26/2024 6:36 PM | 38.5 | 1.25 | 1.28 | 1.51 | 0.41 | 48.81% | 35 | 943 | 57.03% |
| VZ240426C00039000 | 4/26/2024 7:19 PM | 39 | 0.82 | 0.79 | 0.86 | 0.44 | 115.79% | 957 | 2,447 | 33.59% |
| VZ240426C00039500 | 4/26/2024 7:08 PM | 39.5 | 0.33 | 0.30 | 0.36 | 0.24 | 266.67% | 1,548 | 1,439 | 17.97% |
| VZ240426C00040000 | 4/26/2024 7:12 PM | 40 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,789 | 4,551 | 7.42% |
| VZ240426C00040500 | 4/26/2024 6:09 PM | 40.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 322 | 6,141 | 20.31% |
| VZ240426C00041000 | 4/26/2024 6:56 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 112 | 12,913 | 31.25% |
| VZ240426C00041500 | 4/26/2024 4:17 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 4,044 | 42.19% |
| VZ240426C00042000 | 4/26/2024 7:10 PM | 42 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 291 | 7,950 | 51.56% |
| 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 | 62.50% |
| VZ240426C00043500 | 4/25/2024 6:07 PM | 43.5 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 553 | 71.88% |
| 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 | 93.75% |
| VZ240426C00045500 | 4/22/2024 2:53 PM | 45.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 32 | 103.13% |
| 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 | 137.50% |
| VZ240426C00049000 | 4/17/2024 1:30 PM | 49 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 104 | 150.00% |
| VZ240426C00050000 | 4/5/2024 7:05 PM | 50 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 124 | 162.50% |
| VZ240426C00051000 | 4/10/2024 3:18 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 30 | 175.00% |
| 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 | 318.75% |
| VZ240426P00033000 | 4/16/2024 2:23 PM | 33 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 2 | 106 | 284.38% |
| VZ240426P00033500 | 4/16/2024 2:23 PM | 33.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 2 | 143.75% |
| VZ240426P00034000 | 4/8/2024 7:01 PM | 34 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 2 | 31 | 250.00% |
| VZ240426P00034500 | 4/22/2024 6:58 PM | 34.5 | 0.01 | 0.00 | 0.46 | 0.00 | 0.00% | 20 | 1,825 | 223.44% |
| VZ240426P00035000 | 4/26/2024 5:04 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 269 | 1,745 | 100.00% |
| 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 | 81.25% |
| VZ240426P00036500 | 4/25/2024 5:34 PM | 36.5 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 317 | 164.06% |
| VZ240426P00037000 | 4/26/2024 1:54 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,287 | 62.50% |
| VZ240426P00037500 | 4/26/2024 1:48 PM | 37.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,413 | 53.13% |
| VZ240426P00038000 | 4/26/2024 6:52 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 3,013 | 46.88% |
| VZ240426P00038500 | 4/26/2024 5:01 PM | 38.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 82 | 2,507 | 35.94% |
| VZ240426P00039000 | 4/26/2024 7:17 PM | 39 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 401 | 4,506 | 24.22% |
| VZ240426P00039500 | 4/26/2024 7:17 PM | 39.5 | 0.01 | 0.01 | 0.03 | -0.27 | -96.43% | 302 | 1,842 | 16.02% |
| VZ240426P00040000 | 4/26/2024 7:18 PM | 40 | 0.19 | 0.16 | 0.21 | -0.58 | -75.32% | 1,536 | 3,737 | 11.33% |
| VZ240426P00040500 | 4/26/2024 7:19 PM | 40.5 | 0.69 | 0.64 | 0.71 | -0.52 | -42.98% | 348 | 2,880 | 26.56% |
| VZ240426P00041000 | 4/26/2024 6:45 PM | 41 | 1.23 | 1.14 | 1.21 | -0.51 | -29.31% | 21 | 108 | 39.84% |
| VZ240426P00041500 | 4/23/2024 5:58 PM | 41.5 | 1.61 | 1.61 | 1.82 | 0.00 | 0.00% | 12 | 3 | 53.13% |
| VZ240426P00042000 | 4/24/2024 6:58 PM | 42 | 2.35 | 2.14 | 2.44 | 0.00 | 0.00% | 542 | 73 | 86.72% |
| VZ240426P00042500 | 4/24/2024 6:18 PM | 42.5 | 3.05 | 2.64 | 2.76 | 0.00 | 0.00% | 12 | 0 | 68.75% |
| VZ240426P00043000 | 4/24/2024 4:56 PM | 43 | 3.60 | 2.61 | 3.20 | 0.00 | 0.00% | 4 | 2 | 78.13% |
| VZ240426P00044000 | 4/24/2024 6:47 PM | 44 | 4.50 | 3.30 | 4.25 | 0.00 | 0.00% | 5 | 2 | 122.66% |
| VZ240426P00045000 | 4/24/2024 4:02 PM | 45 | 5.70 | 5.15 | 5.20 | 0.00 | 0.00% | 4 | 0 | 115.63% |
| VZ240426P00046000 | 4/12/2024 4:02 PM | 46 | 5.95 | 5.80 | 6.80 | 0.00 | 0.00% | 3 | 0 | 183.59% |
| VZ240426P00048000 | 4/22/2024 3:16 PM | 48 | 9.10 | 7.85 | 9.45 | 0.00 | 0.00% | 1 | 0 | 316.80% |
| VZ240426P00050000 | 4/22/2024 3:46 PM | 50 | 11.10 | 9.25 | 10.85 | 0.00 | 0.00% | 7 | 0 | 402.73% |
| VZ240426P00051000 | 4/24/2024 2:04 PM | 51 | 12.00 | 10.85 | 11.55 | 0.00 | 0.00% | 3 | 0 | 209.38% |
Related Tickers
T AT&T Inc.
16.81
+1.36%
CMCSA Comcast Corporation
38.69
+2.15%
TMUS T-Mobile US, Inc.
163.76
-0.18%
VOD Vodafone Group Public Limited Company
8.63
+0.23%
BCE.TO BCE Inc.
44.61
-0.69%
BCE BCE Inc.
32.66
-0.71%
LUMN Lumen Technologies, Inc.
1.2200
+0.83%
CHTR Charter Communications, Inc.
256.37
-1.06%
T.TO TELUS Corporation
21.95
-0.23%
RCI-B.TO Rogers Communications Inc.
51.90
-0.19%