NYSE - Delayed Quote • USD
Verizon Communications Inc. (VZ)
At close: April 24 at 4:00 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 | 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 | 4/22/2024 7:27 PM | 37.5 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
VZ240426C00038000 | 4/24/2024 7:22 PM | 38 | 1.63 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 0 | 0.00% |
VZ240426C00038500 | 4/24/2024 4:47 PM | 38.5 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 159 | 0 | 0.00% |
VZ240426C00039000 | 4/24/2024 7:54 PM | 39 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1,030 | 0 | 0.00% |
VZ240426C00039500 | 4/24/2024 7:59 PM | 39.5 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1,722 | 0 | 0.20% |
VZ240426C00040000 | 4/24/2024 7:54 PM | 40 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2,087 | 0 | 6.25% |
VZ240426C00040500 | 4/24/2024 7:50 PM | 40.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 398 | 0 | 12.50% |
VZ240426C00041000 | 4/24/2024 7:59 PM | 41 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 923 | 0 | 12.50% |
VZ240426C00041500 | 4/24/2024 7:57 PM | 41.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 165 | 0 | 25.00% |
VZ240426C00042000 | 4/24/2024 7:46 PM | 42 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 172 | 0 | 25.00% |
VZ240426C00042500 | 4/24/2024 5:40 PM | 42.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 25.00% |
VZ240426C00043000 | 4/24/2024 7:18 PM | 43 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 246 | 0 | 25.00% |
VZ240426C00043500 | 4/23/2024 3:02 PM | 43.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
VZ240426C00044000 | 4/24/2024 7:13 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 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% |
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 | 4/22/2024 7:42 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 227 | 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 | 4/23/2024 3:34 PM | 36 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
VZ240426P00036500 | 4/22/2024 7:41 PM | 36.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 366 | 0 | 25.00% |
VZ240426P00037000 | 4/24/2024 3:41 PM | 37 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
VZ240426P00037500 | 4/24/2024 7:14 PM | 37.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 453 | 0 | 25.00% |
VZ240426P00038000 | 4/24/2024 7:57 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 393 | 0 | 12.50% |
VZ240426P00038500 | 4/24/2024 7:56 PM | 38.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 771 | 0 | 12.50% |
VZ240426P00039000 | 4/24/2024 7:58 PM | 39 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1,618 | 0 | 6.25% |
VZ240426P00039500 | 4/24/2024 7:59 PM | 39.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1,078 | 0 | 0.00% |
VZ240426P00040000 | 4/24/2024 7:58 PM | 40 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 403 | 0 | 0.00% |
VZ240426P00040500 | 4/24/2024 7:12 PM | 40.5 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 0 | 0.00% |
VZ240426P00041000 | 4/24/2024 5:27 PM | 41 | 1.66 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 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.
16.81
+1.88%
TMUS T-Mobile US, Inc.
164.18
+0.57%
CMCSA Comcast Corporation
40.21
-0.37%
VOD Vodafone Group Public Limited Company
8.66
-0.35%
BCE.TO BCE Inc.
45.29
-0.37%
BCE BCE Inc.
33.06
-0.60%
LUMN Lumen Technologies, Inc.
1.2900
-5.15%
CHTR Charter Communications, Inc.
264.70
-0.60%
T.TO TELUS Corporation
22.01
-0.59%
IRDM Iridium Communications Inc.
29.28
+1.88%