NYSE - Nasdaq Real Time Price • USD
Verizon Communications Inc. (VZ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00030000 | 4/22/2024 2:53 PM | 30 | 9.40 | 7.95 | 11.45 | 0.00 | 0.00% | 1 | 1 | 90.63% |
| VZ240503C00034000 | 4/26/2024 1:55 PM | 34 | 5.60 | 4.15 | 7.20 | 0.55 | 10.89% | 1 | 2 | 181.84% |
| VZ240503C00035000 | 4/22/2024 1:39 PM | 35 | 5.70 | 3.55 | 5.80 | 0.00 | 0.00% | 4 | 3 | 139.75% |
| VZ240503C00035500 | 4/25/2024 2:37 PM | 35.5 | 3.55 | 3.20 | 6.00 | 0.00 | 0.00% | 11 | 12 | 85.94% |
| VZ240503C00036500 | 4/26/2024 4:42 PM | 36.5 | 3.38 | 2.66 | 4.35 | -0.77 | -18.55% | 1 | 24 | 64.84% |
| VZ240503C00037000 | 4/24/2024 2:53 PM | 37 | 2.11 | 1.52 | 3.05 | 0.00 | 0.00% | 1 | 22 | 60.94% |
| VZ240503C00037500 | 4/26/2024 6:08 PM | 37.5 | 2.34 | 2.08 | 2.94 | -0.03 | -1.27% | 18 | 25 | 51.17% |
| VZ240503C00038000 | 4/26/2024 4:53 PM | 38 | 1.99 | 0.58 | 2.23 | 0.62 | 45.26% | 6 | 86 | 56.35% |
| VZ240503C00038500 | 4/26/2024 4:28 PM | 38.5 | 1.38 | 1.04 | 1.61 | 0.39 | 39.39% | 13 | 448 | 41.70% |
| VZ240503C00039000 | 4/26/2024 7:39 PM | 39 | 0.97 | 0.74 | 0.89 | 0.35 | 56.45% | 92 | 987 | 21.88% |
| VZ240503C00039500 | 4/26/2024 7:57 PM | 39.5 | 0.54 | 0.50 | 0.53 | 0.16 | 42.11% | 333 | 2,085 | 19.83% |
| VZ240503C00040000 | 4/26/2024 7:59 PM | 40 | 0.25 | 0.24 | 0.26 | 0.06 | 31.58% | 1,435 | 988 | 18.16% |
| VZ240503C00040500 | 4/26/2024 7:59 PM | 40.5 | 0.10 | 0.10 | 0.11 | 0.03 | 42.86% | 1,935 | 544 | 17.58% |
| VZ240503C00041000 | 4/26/2024 7:47 PM | 41 | 0.05 | 0.03 | 0.06 | 0.02 | 66.67% | 290 | 869 | 19.53% |
| VZ240503C00041500 | 4/26/2024 7:22 PM | 41.5 | 0.03 | 0.02 | 0.04 | 0.02 | 200.00% | 1,085 | 150 | 22.27% |
| VZ240503C00042000 | 4/26/2024 7:18 PM | 42 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 43 | 1,691 | 23.05% |
| VZ240503C00042500 | 4/23/2024 6:13 PM | 42.5 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 15 | 144 | 29.10% |
| VZ240503C00043000 | 4/26/2024 6:36 PM | 43 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 1,479 | 27.34% |
| VZ240503C00043500 | 4/22/2024 3:43 PM | 43.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 29 | 31.25% |
| VZ240503C00044000 | 4/26/2024 3:41 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 4,637 | 34.38% |
| VZ240503C00044500 | 4/23/2024 6:34 PM | 44.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 28 | 37.50% |
| VZ240503C00045000 | 4/26/2024 4:27 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 468 | 40.63% |
| VZ240503C00045500 | 4/19/2024 7:19 PM | 45.5 | 0.04 | 0.00 | 1.00 | 0.00 | 0.00% | 200 | 49 | 99.90% |
| VZ240503C00046000 | 4/26/2024 2:08 PM | 46 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 200 | 46.88% |
| VZ240503C00047000 | 4/23/2024 1:42 PM | 47 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 63 | 51.56% |
| VZ240503C00048000 | 4/17/2024 1:47 PM | 48 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 311 | 57.81% |
| VZ240503C00049000 | 4/16/2024 1:46 PM | 49 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 235 | 62.50% |
| VZ240503C00050000 | 4/5/2024 5:12 PM | 50 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 93 | 68.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00033000 | 4/17/2024 3:12 PM | 33 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | - | 90 | 128.52% |
| VZ240503P00034000 | 4/23/2024 3:00 PM | 34 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 232 | 113.87% |
| VZ240503P00035000 | 4/26/2024 1:49 PM | 35 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 5 | 502 | 48.44% |
| VZ240503P00035500 | 4/15/2024 7:55 PM | 35.5 | 0.07 | 0.00 | 0.08 | 0.00 | 0.00% | - | 2 | 53.32% |
| VZ240503P00036000 | 4/26/2024 7:04 PM | 36 | 0.01 | 0.00 | 0.49 | -0.01 | -50.00% | 20 | 284 | 65.23% |
| VZ240503P00036500 | 4/24/2024 4:50 PM | 36.5 | 0.03 | 0.00 | 0.14 | 0.00 | 0.00% | 3 | 186 | 49.41% |
| VZ240503P00037000 | 4/26/2024 3:12 PM | 37 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 42 | 521 | 31.64% |
| VZ240503P00037500 | 4/26/2024 5:10 PM | 37.5 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 13 | 156 | 23.44% |
| VZ240503P00038000 | 4/26/2024 7:47 PM | 38 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 27 | 711 | 21.88% |
| VZ240503P00038500 | 4/26/2024 7:45 PM | 38.5 | 0.05 | 0.05 | 0.07 | -0.12 | -70.59% | 519 | 1,093 | 19.53% |
| VZ240503P00039000 | 4/26/2024 7:59 PM | 39 | 0.14 | 0.13 | 0.14 | -0.16 | -53.33% | 1,485 | 3,971 | 17.87% |
| VZ240503P00039500 | 4/26/2024 7:59 PM | 39.5 | 0.27 | 0.27 | 0.30 | -0.22 | -44.90% | 567 | 366 | 17.48% |
| VZ240503P00040000 | 4/26/2024 7:59 PM | 40 | 0.49 | 0.52 | 0.54 | -0.31 | -38.75% | 531 | 1,568 | 16.21% |
| VZ240503P00040500 | 4/26/2024 7:59 PM | 40.5 | 0.83 | 0.86 | 0.93 | -0.44 | -34.65% | 96 | 269 | 17.58% |
| VZ240503P00041000 | 4/26/2024 7:59 PM | 41 | 1.39 | 1.06 | 2.49 | -0.34 | -19.65% | 27 | 308 | 78.61% |
| VZ240503P00041500 | 4/26/2024 3:52 PM | 41.5 | 1.58 | 1.45 | 3.50 | -0.77 | -32.77% | 4 | 0 | 61.52% |
| VZ240503P00042000 | 4/24/2024 6:49 PM | 42 | 2.52 | 1.81 | 2.65 | 0.00 | 0.00% | 493 | 190 | 50.20% |
| VZ240503P00043000 | 4/24/2024 3:39 PM | 43 | 3.80 | 2.48 | 4.45 | 0.00 | 0.00% | 1 | 3 | 106.93% |
| VZ240503P00044000 | 4/22/2024 5:23 PM | 44 | 4.95 | 3.30 | 4.75 | 0.00 | 0.00% | 1 | 1 | 79.49% |
| VZ240503P00045000 | 4/22/2024 7:35 PM | 45 | 6.35 | 3.30 | 6.40 | 0.00 | 0.00% | 21 | 0 | 129.69% |
| VZ240503P00047000 | 4/22/2024 4:17 PM | 47 | 8.10 | 6.40 | 7.75 | 0.00 | 0.00% | 34 | 0 | 109.18% |
| VZ240503P00049000 | 4/16/2024 3:44 PM | 49 | 9.20 | 8.50 | 9.80 | 0.00 | 0.00% | - | 0 | 130.86% |
Related Tickers
T AT&T Inc.
16.75
+1.03%
CMCSA Comcast Corporation
38.57
+1.85%
TMUS T-Mobile US, Inc.
163.96
-0.05%
CHTR Charter Communications, Inc.
254.61
-1.73%
VOD Vodafone Group Public Limited Company
8.62
+0.12%
BCE.TO BCE Inc.
44.59
-0.73%
BCE BCE Inc.
32.62
-0.82%
LUMN Lumen Technologies, Inc.
1.2100
0.00%
T.TO TELUS Corporation
21.95
-0.23%
RCI-B.TO Rogers Communications Inc.
51.87
-0.25%