NYSE - Nasdaq Real Time Price • USD
Verizon Communications Inc. (VZ)
As of 12:17 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00025000 | 4/26/2024 7:33 PM | 25 | 14.82 | 14.60 | 15.60 | 0.00 | 0.00% | 10 | 10 | 226.56% |
| VZ240503C00030000 | 4/22/2024 2:53 PM | 30 | 9.40 | 9.55 | 11.45 | 0.00 | 0.00% | 1 | 1 | 109.38% |
| VZ240503C00033000 | 4/22/2024 2:17 PM | 33 | 6.30 | 7.35 | 7.55 | 0.00 | 0.00% | - | 1 | 98.44% |
| VZ240503C00033500 | 4/24/2024 1:47 PM | 33.5 | 5.60 | 6.10 | 7.10 | 0.00 | 0.00% | - | 2 | 103.91% |
| VZ240503C00034000 | 4/26/2024 1:55 PM | 34 | 5.60 | 6.50 | 6.60 | 0.00 | 0.00% | 1 | 2 | 86.72% |
| VZ240503C00035000 | 4/22/2024 1:39 PM | 35 | 5.70 | 5.45 | 5.60 | 0.00 | 0.00% | 4 | 3 | 67.97% |
| VZ240503C00035500 | 4/25/2024 2:37 PM | 35.5 | 3.55 | 4.95 | 5.10 | 0.00 | 0.00% | 11 | 12 | 62.50% |
| VZ240503C00036500 | 4/29/2024 4:02 PM | 36.5 | 4.05 | 3.95 | 4.05 | 0.67 | 19.53% | 10 | 24 | 56.64% |
| VZ240503C00037000 | 4/29/2024 3:34 PM | 37 | 3.60 | 2.99 | 3.55 | 1.49 | 70.62% | 7 | 22 | 50.78% |
| VZ240503C00037500 | 4/29/2024 3:56 PM | 37.5 | 3.05 | 2.37 | 4.20 | 0.71 | 30.34% | 9 | 43 | 69.92% |
| VZ240503C00038000 | 4/29/2024 3:51 PM | 38 | 2.57 | 2.20 | 2.55 | 0.58 | 29.15% | 17 | 86 | 38.67% |
| VZ240503C00038500 | 4/29/2024 3:55 PM | 38.5 | 2.05 | 1.96 | 2.07 | 0.67 | 48.55% | 16 | 441 | 34.96% |
| VZ240503C00039000 | 4/29/2024 4:00 PM | 39 | 1.54 | 1.51 | 1.89 | 0.57 | 58.76% | 22 | 975 | 52.44% |
| VZ240503C00039500 | 4/29/2024 4:00 PM | 39.5 | 1.08 | 1.05 | 1.09 | 0.54 | 100.00% | 210 | 2,122 | 23.05% |
| VZ240503C00040000 | 4/29/2024 3:56 PM | 40 | 0.68 | 0.64 | 0.70 | 0.43 | 172.00% | 651 | 1,583 | 21.97% |
| VZ240503C00040500 | 4/29/2024 4:01 PM | 40.5 | 0.34 | 0.34 | 0.35 | 0.24 | 184.62% | 1,423 | 1,304 | 18.95% |
| VZ240503C00041000 | 4/29/2024 4:01 PM | 41 | 0.15 | 0.15 | 0.16 | 0.10 | 200.00% | 1,590 | 869 | 18.95% |
| VZ240503C00041500 | 4/29/2024 4:01 PM | 41.5 | 0.05 | 0.05 | 0.06 | 0.02 | 66.67% | 1,013 | 1,125 | 18.95% |
| VZ240503C00042000 | 4/29/2024 3:38 PM | 42 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 442 | 1,689 | 21.09% |
| VZ240503C00042500 | 4/29/2024 3:51 PM | 42.5 | 0.02 | 0.01 | 0.02 | 0.01 | 0.00% | 47 | 144 | 24.22% |
| VZ240503C00043000 | 4/29/2024 3:45 PM | 43 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00% | 312 | 1,471 | 12.50% |
| VZ240503C00043500 | 4/29/2024 1:51 PM | 43.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 29 | 32.81% |
| VZ240503C00044000 | 4/26/2024 3:41 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 4,637 | 33.59% |
| VZ240503C00044500 | 4/23/2024 6:34 PM | 44.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 28 | 37.50% |
| VZ240503C00045000 | 4/29/2024 3:51 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 468 | 40.63% |
| VZ240503C00045500 | 4/19/2024 7:19 PM | 45.5 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | 200 | 49 | 67.58% |
| VZ240503C00046000 | 4/26/2024 2:08 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 200 | 48.44% |
| VZ240503C00047000 | 4/23/2024 1:42 PM | 47 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 63 | 25.00% |
| VZ240503C00048000 | 4/17/2024 1:47 PM | 48 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 311 | 25.00% |
| VZ240503C00049000 | 4/16/2024 1:46 PM | 49 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 235 | 50.00% |
| VZ240503C00050000 | 4/5/2024 5:12 PM | 50 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 93 | 75.00% |
| 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 | 0.00 | 0.00 | 0.00% | - | 90 | 50.00% |
| VZ240503P00034000 | 4/23/2024 3:00 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 232 | 50.00% |
| VZ240503P00035000 | 4/26/2024 1:49 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 502 | 25.00% |
| VZ240503P00035500 | 4/15/2024 7:55 PM | 35.5 | 0.07 | 0.00 | 0.40 | 0.00 | 0.00% | - | 2 | 89.65% |
| VZ240503P00036000 | 4/29/2024 3:30 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 287 | 45.31% |
| VZ240503P00036500 | 4/24/2024 4:50 PM | 36.5 | 0.03 | 0.00 | 0.18 | 0.00 | 0.00% | 3 | 186 | 60.94% |
| VZ240503P00037000 | 4/29/2024 3:51 PM | 37 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 114 | 535 | 48.05% |
| VZ240503P00037500 | 4/29/2024 3:17 PM | 37.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 166 | 35.16% |
| VZ240503P00038000 | 4/29/2024 3:57 PM | 38 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 57 | 718 | 32.42% |
| VZ240503P00038500 | 4/29/2024 1:51 PM | 38.5 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 27 | 946 | 25.00% |
| VZ240503P00039000 | 4/29/2024 4:02 PM | 39 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 855 | 3,948 | 21.49% |
| VZ240503P00039500 | 4/29/2024 3:50 PM | 39.5 | 0.05 | 0.05 | 0.07 | -0.22 | -81.48% | 250 | 585 | 19.92% |
| VZ240503P00040000 | 4/29/2024 3:58 PM | 40 | 0.14 | 0.15 | 0.16 | -0.35 | -71.43% | 1,615 | 1,793 | 18.65% |
| VZ240503P00040500 | 4/29/2024 4:01 PM | 40.5 | 0.34 | 0.32 | 0.34 | -0.49 | -62.82% | 601 | 358 | 17.58% |
| VZ240503P00041000 | 4/29/2024 3:31 PM | 41 | 0.56 | 0.61 | 0.65 | -0.83 | -59.71% | 356 | 298 | 17.38% |
| VZ240503P00041500 | 4/26/2024 3:52 PM | 41.5 | 1.10 | 1.02 | 1.26 | -0.48 | -30.38% | 4 | 4 | 32.72% |
| VZ240503P00042000 | 4/29/2024 2:13 PM | 42 | 1.66 | 1.42 | 1.57 | -0.86 | -34.13% | 11 | 190 | 24.41% |
| VZ240503P00042500 | 4/23/2024 2:24 PM | 42.5 | 2.78 | 1.98 | 2.21 | 0.00 | 0.00% | - | 1 | 43.75% |
| VZ240503P00043000 | 4/29/2024 2:16 PM | 43 | 2.47 | 2.48 | 2.68 | -1.33 | -35.00% | 2 | 3 | 47.66% |
| VZ240503P00043500 | 4/24/2024 1:42 PM | 43.5 | 4.20 | 2.91 | 3.10 | 0.00 | 0.00% | - | 0 | 44.53% |
| VZ240503P00044000 | 4/29/2024 2:11 PM | 44 | 3.40 | 2.35 | 3.65 | -1.55 | -31.31% | 1 | 1 | 56.06% |
| VZ240503P00044500 | 4/22/2024 3:48 PM | 44.5 | 5.70 | 2.69 | 4.10 | 0.00 | 0.00% | - | 0 | 54.88% |
| VZ240503P00045000 | 4/29/2024 2:11 PM | 45 | 4.40 | 4.45 | 4.55 | -1.95 | -30.71% | 1 | 0 | 50.00% |
| VZ240503P00045500 | 4/29/2024 2:11 PM | 45.5 | 4.90 | 4.95 | 5.10 | -0.75 | -13.27% | 1 | 1 | 64.45% |
| VZ240503P00046000 | 4/22/2024 6:36 PM | 46 | 7.20 | 4.35 | 6.70 | 0.00 | 0.00% | - | 0 | 159.86% |
| VZ240503P00047000 | 4/22/2024 4:17 PM | 47 | 8.10 | 5.35 | 6.60 | 0.00 | 0.00% | 34 | 0 | 78.13% |
| VZ240503P00049000 | 4/16/2024 3:44 PM | 49 | 9.20 | 8.30 | 9.20 | 0.00 | 0.00% | - | 0 | 118.16% |
Related Tickers
T AT&T Inc.
17.19
+2.60%
CMCSA Comcast Corporation
38.88
+0.79%
TMUS T-Mobile US, Inc.
164.57
+0.37%
CHTR Charter Communications, Inc.
260.12
+2.16%
VOD Vodafone Group Public Limited Company
8.75
+1.51%
BCE.TO BCE Inc.
44.89
+0.67%
BCE BCE Inc.
32.89
+0.83%
LUMN Lumen Technologies, Inc.
1.2650
+4.55%
T.TO TELUS Corporation
22.19
+1.09%
RCI-B.TO Rogers Communications Inc.
51.96
+0.17%