Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,264.90 -140.76 (-0.37%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,946.01 -3,369.22 (-5.32%) CMC Crypto 200
1,285.54 -53.53 (-4.00%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00025000 | 2024-04-26 3:33PM EDT | 25.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240503C00030000 | 2024-04-22 10:53AM EDT | 30.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240503C00033000 | 2024-04-22 10:17AM EDT | 33.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240503C00033500 | 2024-04-24 9:47AM EDT | 33.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240503C00034000 | 2024-04-26 9:55AM EDT | 34.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240503C00035000 | 2024-04-22 9:39AM EDT | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240503C00035500 | 2024-04-25 10:37AM EDT | 35.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VZ240503C00036500 | 2024-04-29 2:30PM EDT | 36.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VZ240503C00037000 | 2024-04-29 3:53PM EDT | 37.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VZ240503C00037500 | 2024-04-29 2:34PM EDT | 37.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VZ240503C00038000 | 2024-04-30 2:19PM EDT | 38.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240503C00038500 | 2024-04-30 11:36AM EDT | 38.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ240503C00039000 | 2024-04-30 3:31PM EDT | 39.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| VZ240503C00039500 | 2024-04-30 3:59PM EDT | 39.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 963 | 0 | 0.20% |
| VZ240503C00040000 | 2024-04-30 3:59PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,223 | 0 | 6.25% |
| VZ240503C00040500 | 2024-04-30 3:59PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 6.25% |
| VZ240503C00041000 | 2024-04-30 3:53PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 12.50% |
| VZ240503C00041500 | 2024-04-30 2:52PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 12.50% |
| VZ240503C00042000 | 2024-04-30 3:59PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| VZ240503C00042500 | 2024-04-30 11:33AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VZ240503C00043000 | 2024-04-30 12:04PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 25.00% |
| VZ240503C00043500 | 2024-04-29 9:51AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VZ240503C00044000 | 2024-04-30 10:16AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VZ240503C00044500 | 2024-04-23 2:34PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VZ240503C00045000 | 2024-04-29 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VZ240503C00045500 | 2024-04-19 3:19PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| VZ240503C00046000 | 2024-04-26 10:08AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240503C00047000 | 2024-04-23 9:42AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VZ240503C00048000 | 2024-04-17 9:47AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VZ240503C00049000 | 2024-04-16 9:46AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VZ240503C00050000 | 2024-04-05 1:12PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00033000 | 2024-04-17 11:12AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VZ240503P00034000 | 2024-04-23 11:00AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VZ240503P00035000 | 2024-04-30 9:48AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VZ240503P00035500 | 2024-04-15 3:55PM EDT | 35.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VZ240503P00036000 | 2024-04-29 3:06PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| VZ240503P00036500 | 2024-04-24 12:50PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VZ240503P00037000 | 2024-04-29 11:51AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| VZ240503P00037500 | 2024-04-30 3:59PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| VZ240503P00038000 | 2024-04-30 3:53PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| VZ240503P00038500 | 2024-04-30 3:57PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| VZ240503P00039000 | 2024-04-30 3:59PM EDT | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,240 | 0 | 3.13% |
| VZ240503P00039500 | 2024-04-30 3:59PM EDT | 39.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 956 | 0 | 0.00% |
| VZ240503P00040000 | 2024-04-30 3:59PM EDT | 40.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 0.00% |
| VZ240503P00040500 | 2024-04-30 3:16PM EDT | 40.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| VZ240503P00041000 | 2024-04-30 2:13PM EDT | 41.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| VZ240503P00041500 | 2024-04-30 11:46AM EDT | 41.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240503P00042000 | 2024-04-30 10:27AM EDT | 42.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ240503P00042500 | 2024-04-23 10:24AM EDT | 42.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240503P00043000 | 2024-04-29 10:16AM EDT | 43.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240503P00043500 | 2024-04-24 9:42AM EDT | 43.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240503P00044000 | 2024-04-29 10:11AM EDT | 44.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240503P00044500 | 2024-04-22 11:48AM EDT | 44.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240503P00045000 | 2024-04-29 10:11AM EDT | 45.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240503P00045500 | 2024-04-29 10:11AM EDT | 45.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240503P00046000 | 2024-04-22 2:36PM EDT | 46.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240503P00047000 | 2024-04-22 12:17PM EDT | 47.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| VZ240503P00049000 | 2024-04-16 11:44AM EDT | 49.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.