NYSE - Delayed Quote • USD
Verizon Communications Inc. (VZ)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00050000 | 4/5/2024 7:05 PM | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VZ240503C00050000 | 4/5/2024 5:12 PM | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 25.00% |
| VZ240510C00050000 | 4/5/2024 5:34 PM | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 25.00% |
| VZ240517C00050000 | 4/23/2024 1:30 PM | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| VZ240524C00050000 | 4/4/2024 2:29 PM | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 190 | 0 | 25.00% |
| VZ240621C00050000 | 4/23/2024 3:52 PM | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| VZ240719C00050000 | 4/23/2024 1:38 PM | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| VZ240920C00050000 | 4/22/2024 7:31 PM | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 290 | 0 | 6.25% |
| VZ241018C00050000 | 4/23/2024 7:41 PM | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 6.25% |
| VZ250117C00050000 | 4/23/2024 7:19 PM | 2025-01-17 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 167 | 0 | 6.25% |
| VZ250620C00050000 | 4/23/2024 7:59 PM | 2025-06-20 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| VZ260116C00050000 | 4/23/2024 7:55 PM | 2026-01-16 | 1.18 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 3.13% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00050000 | 4/22/2024 3:46 PM | 2024-04-26 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| VZ240517P00050000 | 4/22/2024 2:51 PM | 2024-05-17 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VZ240621P00050000 | 4/23/2024 4:54 PM | 2024-06-21 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| VZ240719P00050000 | 4/10/2024 1:39 PM | 2024-07-19 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VZ240920P00050000 | 4/11/2024 1:36 PM | 2024-09-20 | 9.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| VZ241018P00050000 | 4/22/2024 2:28 PM | 2024-10-18 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VZ250117P00050000 | 4/23/2024 7:47 PM | 2025-01-17 | 10.47 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| VZ250620P00050000 | 4/11/2024 2:02 PM | 2025-06-20 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VZ260116P00050000 | 4/15/2024 6:26 PM | 2026-01-16 | 10.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
T AT&T Inc.
16.50
+1.16%
CMCSA Comcast Corporation
40.36
-0.52%
TMUS T-Mobile US, Inc.
163.25
+0.55%
VOD Vodafone Group Public Limited Company
8.69
+0.81%
BCE.TO BCE Inc.
45.46
+0.89%
BCE BCE Inc.
33.26
+1.09%
LUMN Lumen Technologies, Inc.
1.3600
0.00%
CHTR Charter Communications, Inc.
266.31
+0.46%
T.TO TELUS Corporation
22.14
+0.54%
IRDM Iridium Communications Inc.
28.74
+2.24%