NYSE - Nasdaq Real Time Price • USD
Verizon Communications Inc. (VZ)
At close: 4:00 PM EDT
After hours: 4:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00043000 | 4/25/2024 7:37 PM | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 88 | 5,570 | 57.81% |
| VZ240503C00043000 | 4/25/2024 7:13 PM | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 17 | 1,489 | 30.47% |
| VZ240510C00043000 | 4/25/2024 4:11 PM | 2024-05-10 | 0.03 | 0.01 | 0.12 | 0.00 | 0.00% | 12 | 1,093 | 33.01% |
| VZ240517C00043000 | 4/25/2024 7:46 PM | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 45 | 9,620 | 21.49% |
| VZ240524C00043000 | 4/25/2024 4:54 PM | 2024-05-24 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 37 | 2,198 | 19.73% |
| VZ240531C00043000 | 4/25/2024 2:04 PM | 2024-05-31 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 100 | 281 | 19.04% |
| VZ240621C00043000 | 4/25/2024 7:49 PM | 2024-06-21 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 102 | 1,157 | 18.70% |
| VZ240719C00043000 | 4/25/2024 5:38 PM | 2024-07-19 | 0.26 | 0.23 | 0.26 | -0.07 | -21.21% | 23 | 3,130 | 17.77% |
| VZ241018C00043000 | 4/25/2024 7:03 PM | 2024-10-18 | 0.81 | 0.65 | 0.81 | -0.03 | -3.57% | 91 | 1,159 | 19.31% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00043000 | 4/24/2024 4:56 PM | 2024-04-26 | 3.60 | 2.91 | 4.40 | 0.00 | 0.00% | 4 | 2 | 161.33% |
| VZ240503P00043000 | 4/24/2024 3:39 PM | 2024-05-03 | 3.80 | 2.94 | 4.85 | 0.00 | 0.00% | 1 | 3 | 98.14% |
| VZ240510P00043000 | 4/19/2024 4:07 PM | 2024-05-10 | 2.86 | 2.73 | 5.70 | 0.00 | 0.00% | 1 | 5 | 101.86% |
| VZ240517P00043000 | 4/25/2024 6:46 PM | 2024-05-17 | 3.70 | 2.65 | 3.95 | 0.15 | 4.23% | 160 | 137 | 30.27% |
| VZ240524P00043000 | 4/18/2024 4:14 PM | 2024-05-24 | 3.30 | 2.68 | 5.30 | 0.00 | 0.00% | 1 | 1 | 64.89% |
| VZ240719P00043000 | 4/24/2024 5:29 PM | 2024-07-19 | 3.95 | 4.05 | 4.85 | -0.08 | -1.99% | 1 | 950 | 31.74% |
| VZ241018P00043000 | 4/23/2024 1:54 PM | 2024-10-18 | 4.25 | 4.55 | 5.70 | 0.00 | 0.00% | 102 | 820 | 30.64% |
Related Tickers
T AT&T Inc.
16.58
-1.37%
TMUS T-Mobile US, Inc.
164.05
-0.08%
CMCSA Comcast Corporation
37.87
-5.82%
VOD Vodafone Group Public Limited Company
8.61
-0.58%
BCE BCE Inc.
32.89
-0.51%
BCE.TO BCE Inc.
44.92
-0.82%
LUMN Lumen Technologies, Inc.
1.2100
-6.20%
CHTR Charter Communications, Inc.
259.10
-2.12%
T.TO TELUS Corporation
22.00
-0.05%
IRDM Iridium Communications Inc.
29.69
+1.40%