NYSE - Nasdaq Real Time Price • USD
Verizon Communications Inc. (VZ)
As of 10:51 AM 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 | 13.90 | 14.80 | 0.00 | 0.00% | 20 | 17 | 524.22% |
| VZ240426C00035000 | 4/24/2024 1:37 PM | 35 | 4.38 | 4.70 | 4.80 | 0.00 | 0.00% | 1 | 59 | 167.58% |
| VZ240426C00036000 | 4/23/2024 2:58 PM | 36 | 3.85 | 3.70 | 3.80 | 0.00 | 0.00% | 2 | 17 | 137.50% |
| VZ240426C00037000 | 4/26/2024 1:47 PM | 37 | 2.30 | 2.71 | 2.77 | -0.34 | -12.88% | 2 | 185 | 104.69% |
| VZ240426C00037500 | 4/26/2024 2:16 PM | 37.5 | 2.16 | 2.22 | 2.27 | 0.30 | 16.13% | 5 | 51 | 90.63% |
| VZ240426C00038000 | 4/25/2024 7:49 PM | 38 | 1.30 | 1.68 | 1.77 | 0.00 | 0.00% | 21 | 258 | 70.31% |
| VZ240426C00038500 | 4/26/2024 2:32 PM | 38.5 | 1.19 | 1.21 | 1.27 | 0.35 | 41.67% | 30 | 943 | 57.42% |
| VZ240426C00039000 | 4/26/2024 2:29 PM | 39 | 0.70 | 0.72 | 0.78 | 0.32 | 84.21% | 669 | 2,447 | 46.48% |
| VZ240426C00039500 | 4/26/2024 2:32 PM | 39.5 | 0.30 | 0.28 | 0.30 | 0.21 | 233.33% | 936 | 1,439 | 27.34% |
| VZ240426C00040000 | 4/26/2024 2:34 PM | 40 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 1,382 | 4,551 | 19.34% |
| VZ240426C00040500 | 4/26/2024 2:34 PM | 40.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 38 | 6,141 | 25.00% |
| VZ240426C00041000 | 4/26/2024 2:29 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 12,913 | 35.94% |
| VZ240426C00041500 | 4/26/2024 2:34 PM | 41.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 4,044 | 45.31% |
| VZ240426C00042000 | 4/26/2024 2:17 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 49 | 7,950 | 50.00% |
| VZ240426C00042500 | 4/26/2024 2:21 PM | 42.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 781 | 25.00% |
| VZ240426C00043000 | 4/26/2024 1:33 PM | 43 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 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 | 4/25/2024 4:44 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 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 | 4/23/2024 3:15 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 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 | 314.06% |
| VZ240426P00033000 | 4/16/2024 2:23 PM | 33 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 2 | 106 | 279.30% |
| 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 | 244.53% |
| VZ240426P00034500 | 4/22/2024 6:58 PM | 34.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 1,825 | 106.25% |
| VZ240426P00035000 | 4/25/2024 6:32 PM | 35 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 1,745 | 210.16% |
| 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 | 0.02 | 0.00 | 0.00% | 1 | 521 | 85.94% |
| VZ240426P00036500 | 4/25/2024 5:34 PM | 36.5 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 317 | 158.20% |
| VZ240426P00037000 | 4/26/2024 1:54 PM | 37 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1,287 | 64.06% |
| VZ240426P00037500 | 4/26/2024 1:48 PM | 37.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,413 | 53.13% |
| VZ240426P00038000 | 4/26/2024 2:11 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 3,013 | 42.19% |
| VZ240426P00038500 | 4/26/2024 2:04 PM | 38.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 42 | 2,507 | 31.25% |
| VZ240426P00039000 | 4/26/2024 2:25 PM | 39 | 0.01 | 0.01 | 0.03 | -0.10 | -90.91% | 229 | 4,506 | 25.78% |
| VZ240426P00039500 | 4/26/2024 2:33 PM | 39.5 | 0.04 | 0.04 | 0.05 | -0.24 | -82.76% | 151 | 1,842 | 12.50% |
| VZ240426P00040000 | 4/26/2024 2:32 PM | 40 | 0.30 | 0.29 | 0.31 | -0.47 | -61.04% | 612 | 3,737 | 0.00% |
| VZ240426P00040500 | 4/26/2024 2:35 PM | 40.5 | 0.77 | 0.75 | 0.80 | -0.44 | -35.48% | 164 | 2,880 | 0.00% |
| VZ240426P00041000 | 4/25/2024 6:12 PM | 41 | 2.02 | 1.26 | 1.32 | 0.28 | 16.09% | 3 | 108 | 0.00% |
| VZ240426P00041500 | 4/23/2024 5:58 PM | 41.5 | 1.61 | 1.73 | 1.96 | 0.00 | 0.00% | 12 | 3 | 75.00% |
| VZ240426P00042000 | 4/24/2024 6:58 PM | 42 | 2.35 | 2.23 | 2.29 | 0.00 | 0.00% | 542 | 73 | 0.00% |
| VZ240426P00042500 | 4/24/2024 6:18 PM | 42.5 | 3.05 | 2.73 | 2.79 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| VZ240426P00043000 | 4/24/2024 4:56 PM | 43 | 3.60 | 3.20 | 3.30 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| VZ240426P00044000 | 4/24/2024 6:47 PM | 44 | 4.50 | 4.20 | 4.30 | 0.00 | 0.00% | 5 | 2 | 0.00% |
| VZ240426P00045000 | 4/24/2024 4:02 PM | 45 | 5.70 | 4.30 | 5.35 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| VZ240426P00046000 | 4/12/2024 4:02 PM | 46 | 5.95 | 6.20 | 6.30 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| VZ240426P00048000 | 4/22/2024 3:16 PM | 48 | 9.10 | 8.05 | 8.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VZ240426P00050000 | 4/22/2024 3:46 PM | 50 | 11.10 | 10.20 | 10.30 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| VZ240426P00051000 | 4/24/2024 2:04 PM | 51 | 12.00 | 10.80 | 11.30 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
T AT&T Inc.
16.74
+0.93%
CMCSA Comcast Corporation
38.21
+0.88%
TMUS T-Mobile US, Inc.
161.84
-1.35%
VOD Vodafone Group Public Limited Company
8.62
+0.06%
BCE.TO BCE Inc.
44.72
-0.45%
BCE BCE Inc.
32.69
-0.61%
LUMN Lumen Technologies, Inc.
1.2100
0.00%
CHTR Charter Communications, Inc.
252.63
-2.50%
T.TO TELUS Corporation
21.90
-0.45%
RCI-B.TO Rogers Communications Inc.
52.21
+0.40%