NYSE - Delayed Quote • USD
Verizon Communications Inc. (VZ)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00042000 | 4/22/2024 7:59 PM | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 13,436 | 0 | 25.00% |
| VZ240503C00042000 | 4/22/2024 7:35 PM | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 730 | 0 | 12.50% |
| VZ240510C00042000 | 4/22/2024 7:49 PM | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 396 | 0 | 12.50% |
| VZ240517C00042000 | 4/22/2024 7:57 PM | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1,146 | 0 | 6.25% |
| VZ240524C00042000 | 4/22/2024 7:09 PM | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 231 | 0 | 6.25% |
| VZ240531C00042000 | 4/22/2024 7:03 PM | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 304 | 0 | 6.25% |
| VZ240621C00042000 | 4/22/2024 7:55 PM | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1,351 | 0 | 6.25% |
| VZ240719C00042000 | 4/22/2024 7:50 PM | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 714 | 0 | 3.13% |
| VZ240920C00042000 | 4/22/2024 6:59 PM | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 327 | 0 | 3.13% |
| VZ241018C00042000 | 4/22/2024 7:46 PM | 2024-10-18 | 0.94 | 0.00 | 0.00 | 0.00 | 0.00% | 310 | 0 | 3.13% |
| VZ250117C00042000 | 4/22/2024 7:42 PM | 2025-01-17 | 1.43 | 0.00 | 0.00 | 0.00 | 0.00% | 723 | 0 | 3.13% |
| VZ250620C00042000 | 4/22/2024 6:42 PM | 2025-06-20 | 2.23 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 1.56% |
| VZ260116C00042000 | 4/22/2024 7:55 PM | 2026-01-16 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 231 | 0 | 1.56% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00042000 | 4/22/2024 7:55 PM | 2024-04-26 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 0.00% |
| VZ240503P00042000 | 4/22/2024 6:22 PM | 2024-05-03 | 3.07 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| VZ240510P00042000 | 4/22/2024 3:40 PM | 2024-05-10 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| VZ240517P00042000 | 4/22/2024 7:50 PM | 2024-05-17 | 3.47 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 0.00% |
| VZ240524P00042000 | 4/22/2024 1:30 PM | 2024-05-24 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VZ240531P00042000 | 4/22/2024 5:06 PM | 2024-05-31 | 3.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VZ240621P00042000 | 4/22/2024 5:22 PM | 2024-06-21 | 3.06 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| VZ240719P00042000 | 4/22/2024 7:42 PM | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| VZ240920P00042000 | 4/22/2024 7:53 PM | 2024-09-20 | 4.08 | 0.00 | 0.00 | 0.00 | 0.00% | 123 | 0 | 0.00% |
| VZ241018P00042000 | 4/22/2024 4:00 PM | 2024-10-18 | 4.36 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 0.00% |
| VZ250117P00042000 | 4/22/2024 7:59 PM | 2025-01-17 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| VZ250620P00042000 | 4/22/2024 3:32 PM | 2025-06-20 | 5.41 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 0.00% |
| VZ260116P00042000 | 4/22/2024 7:35 PM | 2026-01-16 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
T AT&T Inc.
16.31
-1.21%
CMCSA Comcast Corporation
40.57
+0.82%
TMUS T-Mobile US, Inc.
162.36
+0.02%
VOD Vodafone Group Public Limited Company
8.62
+3.36%
BCE BCE Inc.
32.90
+0.95%
LUMN Lumen Technologies, Inc.
1.3600
+3.82%
BCE.TO BCE Inc.
45.06
+0.58%
CHTR Charter Communications, Inc.
265.08
-0.05%
T.TO TELUS Corporation
22.02
+0.69%
IRDM Iridium Communications Inc.
28.11
+2.59%