Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,342.35 +1,612.77 (+2.38%) CMC Crypto 200
1,400.57 +69.97 (+5.26%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240802C00044000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.03 | 0.00 | - | 270 | 407 | 37.11% |
| VZ240809C00044000 | 2024-07-24 3:36PM EDT | 2024-08-09 | 0.02 | 0.01 | 0.28 | 0.00 | - | 12 | 192 | 45.22% |
| VZ240816C00044000 | 2024-07-26 1:27PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 24 | 7,078 | 21.49% |
| VZ240823C00044000 | 2024-07-26 9:56AM EDT | 2024-08-23 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 5 | 237 | 21.29% |
| VZ240830C00044000 | 2024-07-25 1:09PM EDT | 2024-08-30 | 0.08 | 0.05 | 0.09 | 0.00 | - | 285 | 576 | 20.80% |
| VZ240920C00044000 | 2024-07-26 1:32PM EDT | 2024-09-20 | 0.12 | 0.12 | 0.15 | -0.06 | -33.33% | 122 | 364 | 18.75% |
| VZ241018C00044000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 0.22 | 0.22 | 0.25 | -0.02 | -8.33% | 80 | 2,713 | 17.77% |
| VZ241220C00044000 | 2024-07-26 3:50PM EDT | 2024-12-20 | 0.65 | 0.63 | 0.65 | -0.02 | -2.99% | 24 | 1,152 | 19.14% |
| VZ250117C00044000 | 2024-07-26 10:23AM EDT | 2025-01-17 | 0.71 | 0.73 | 0.92 | -0.07 | -8.97% | 7 | 2,091 | 20.53% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240802P00044000 | 2024-07-26 11:09AM EDT | 2024-08-02 | 4.00 | 2.97 | 5.00 | +0.10 | +2.56% | 4 | 5 | 111.62% |
| VZ240809P00044000 | 2024-07-16 3:49PM EDT | 2024-08-09 | 2.70 | 2.77 | 5.00 | 0.00 | - | 3 | 5 | 78.96% |
| VZ240816P00044000 | 2024-07-22 9:33AM EDT | 2024-08-16 | 4.67 | 2.79 | 5.05 | 0.00 | - | 1 | 5 | 65.97% |
| VZ240823P00044000 | 2024-07-19 3:51PM EDT | 2024-08-23 | 2.51 | 2.74 | 4.80 | 0.00 | - | 6 | 2 | 50.54% |
| VZ240830P00044000 | 2024-07-18 11:37AM EDT | 2024-08-30 | 1.95 | 2.79 | 5.85 | 0.00 | - | 20 | 5 | 68.70% |
| VZ240920P00044000 | 2024-07-26 3:00PM EDT | 2024-09-20 | 3.90 | 2.80 | 4.00 | +0.70 | +21.88% | 1 | 13 | 16.50% |
| VZ241018P00044000 | 2024-07-25 12:22PM EDT | 2024-10-18 | 4.10 | 3.55 | 4.30 | 0.00 | - | 3 | 849 | 20.70% |
| VZ241220P00044000 | 2024-07-23 3:24PM EDT | 2024-12-20 | 5.34 | 3.95 | 4.60 | 0.00 | - | 19 | 27 | 19.65% |
| VZ250117P00044000 | 2024-07-25 1:08PM EDT | 2025-01-17 | 4.55 | 4.20 | 4.85 | 0.00 | - | 16 | 136 | 20.78% |
© 2024 Yahoo. All rights reserved.