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
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240802C00045000 | 2024-07-25 12:39PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 1,729 | 37.50% |
| VZ240809C00045000 | 2024-07-25 9:30AM EDT | 2024-08-09 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 122 | 31.25% |
| VZ240816C00045000 | 2024-07-26 10:03AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,370 | 23.83% |
| VZ240823C00045000 | 2024-07-26 11:36AM EDT | 2024-08-23 | 0.02 | 0.01 | 0.25 | -0.03 | -60.00% | 11 | 168 | 35.65% |
| VZ240830C00045000 | 2024-07-26 11:07AM EDT | 2024-08-30 | 0.10 | 0.01 | 0.09 | +0.07 | +233.33% | 1 | 147 | 24.51% |
| VZ240920C00045000 | 2024-07-26 3:00PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 144 | 20,567 | 18.36% |
| VZ241018C00045000 | 2024-07-26 12:07PM EDT | 2024-10-18 | 0.14 | 0.12 | 0.34 | 0.00 | - | 31 | 3,667 | 22.66% |
| VZ241220C00045000 | 2024-07-26 2:16PM EDT | 2024-12-20 | 0.48 | 0.45 | 0.47 | +0.03 | +6.67% | 95 | 1,762 | 19.12% |
| VZ250117C00045000 | 2024-07-26 3:51PM EDT | 2025-01-17 | 0.54 | 0.53 | 0.56 | 0.00 | - | 1,088 | 21,485 | 18.70% |
| VZ250321C00045000 | 2024-07-26 1:59PM EDT | 2025-03-21 | 0.80 | 0.57 | 0.84 | -0.05 | -5.88% | 21 | 755 | 18.91% |
| VZ250620C00045000 | 2024-07-25 2:15PM EDT | 2025-06-20 | 1.19 | 1.11 | 1.27 | 0.00 | - | 225 | 3,544 | 19.48% |
| VZ260116C00045000 | 2024-07-26 10:47AM EDT | 2026-01-16 | 1.88 | 1.72 | 2.06 | -0.07 | -3.59% | 397 | 2,764 | 19.70% |
| VZ261218C00045000 | 2024-07-26 10:38AM EDT | 2026-12-18 | 2.35 | 2.03 | 2.50 | -0.10 | -4.08% | 10 | 599 | 17.33% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240802P00045000 | 2024-07-12 9:57AM EDT | 2024-08-02 | 3.73 | 3.80 | 6.90 | 0.00 | - | - | 0 | 85.64% |
| VZ240809P00045000 | 2024-07-25 10:17AM EDT | 2024-08-09 | 4.30 | 3.35 | 6.55 | 0.00 | - | 1 | 1 | 107.72% |
| VZ240816P00045000 | 2024-06-25 10:35AM EDT | 2024-08-16 | 4.20 | 3.15 | 4.45 | 0.00 | - | - | 0 | 0.00% |
| VZ240823P00045000 | 2024-07-25 11:25AM EDT | 2024-08-23 | 4.63 | 4.55 | 6.85 | 0.00 | - | - | - | 53.71% |
| VZ240920P00045000 | 2024-07-26 9:41AM EDT | 2024-09-20 | 4.91 | 4.15 | 5.95 | -0.94 | -16.07% | 11 | 1,127 | 42.92% |
| VZ241018P00045000 | 2024-07-26 1:11PM EDT | 2024-10-18 | 5.14 | 4.10 | 5.25 | +0.04 | +0.78% | 16 | 1,386 | 22.66% |
| VZ241220P00045000 | 2024-07-26 9:50AM EDT | 2024-12-20 | 5.70 | 4.85 | 5.40 | +1.05 | +22.58% | 56 | 303 | 19.43% |
| VZ250117P00045000 | 2024-07-26 9:39AM EDT | 2025-01-17 | 5.50 | 4.95 | 5.65 | 0.00 | - | 31 | 1,577 | 20.92% |
| VZ250321P00045000 | 2024-07-25 3:01PM EDT | 2025-03-21 | 5.65 | 5.65 | 6.20 | 0.00 | - | 6 | 80 | 23.10% |
| VZ250620P00045000 | 2024-07-25 10:34AM EDT | 2025-06-20 | 5.70 | 5.35 | 7.10 | 0.00 | - | 1 | 1,025 | 26.15% |
| VZ260116P00045000 | 2024-07-23 10:12AM EDT | 2026-01-16 | 7.95 | 6.10 | 8.45 | 0.00 | - | 2 | 1,149 | 27.63% |
| VZ261218P00045000 | 2024-07-24 9:43AM EDT | 2026-12-18 | 8.75 | 6.10 | 9.60 | 0.00 | - | 2 | 129 | 26.37% |
© 2024 Yahoo. All rights reserved.