Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,942.09 -3,743.61 (-5.88%) CMC Crypto 200
1,283.08 -55.99 (-4.18%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00024000 | 2024-03-18 11:08AM EDT | 24.00 | 15.47 | 14.55 | 17.05 | 0.00 | - | - | 0 | 155.47% |
| VZ240517C00030000 | 2024-04-22 9:47AM EDT | 30.00 | 10.25 | 9.40 | 9.75 | 0.00 | - | 4 | 20 | 72.27% |
| VZ240517C00032000 | 2024-04-08 2:35PM EDT | 32.00 | 9.70 | 5.90 | 8.90 | 0.00 | - | 90 | 0 | 134.67% |
| VZ240517C00033000 | 2024-04-10 3:40PM EDT | 33.00 | 7.65 | 6.40 | 6.80 | 0.00 | - | 1 | 1 | 53.71% |
| VZ240517C00035000 | 2024-04-26 9:44AM EDT | 35.00 | 4.60 | 2.90 | 5.95 | 0.00 | - | 1 | 62 | 100.68% |
| VZ240517C00036000 | 2024-04-26 9:44AM EDT | 36.00 | 3.60 | 2.75 | 3.80 | 0.00 | - | 1 | 10 | 43.85% |
| VZ240517C00037000 | 2024-04-29 10:03AM EDT | 37.00 | 3.90 | 1.70 | 2.70 | 0.00 | - | 3 | 61 | 30.27% |
| VZ240517C00037500 | 2024-04-24 11:01AM EDT | 37.50 | 1.84 | 1.46 | 2.41 | 0.00 | - | - | 20 | 34.77% |
| VZ240517C00038000 | 2024-04-30 12:18PM EDT | 38.00 | 1.80 | 1.65 | 1.78 | -0.84 | -31.82% | 3 | 366 | 24.90% |
| VZ240517C00038500 | 2024-04-29 3:06PM EDT | 38.50 | 1.50 | 1.33 | 1.37 | -0.40 | -21.05% | 5 | 139 | 23.15% |
| VZ240517C00039000 | 2024-04-30 10:02AM EDT | 39.00 | 1.01 | 0.99 | 1.01 | -0.56 | -35.67% | 5 | 1,025 | 21.88% |
| VZ240517C00039500 | 2024-04-30 2:20PM EDT | 39.50 | 0.82 | 0.67 | 0.71 | -0.43 | -34.40% | 41 | 2,507 | 21.00% |
| VZ240517C00040000 | 2024-04-30 3:56PM EDT | 40.00 | 0.47 | 0.45 | 0.47 | -0.28 | -37.33% | 832 | 4,191 | 20.31% |
| VZ240517C00040500 | 2024-04-30 3:24PM EDT | 40.50 | 0.30 | 0.27 | 0.29 | -0.21 | -41.18% | 80 | 898 | 19.73% |
| VZ240517C00041000 | 2024-04-30 3:59PM EDT | 41.00 | 0.17 | 0.15 | 0.18 | -0.14 | -45.16% | 221 | 7,773 | 19.83% |
| VZ240517C00041500 | 2024-04-30 3:49PM EDT | 41.50 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 448 | 2,061 | 19.53% |
| VZ240517C00042000 | 2024-04-30 3:31PM EDT | 42.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 131 | 16,640 | 19.92% |
| VZ240517C00042500 | 2024-04-29 2:10PM EDT | 42.50 | 0.08 | 0.02 | 0.04 | 0.00 | - | 83 | 117 | 20.90% |
| VZ240517C00043000 | 2024-04-30 3:57PM EDT | 43.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 114 | 9,442 | 22.27% |
| VZ240517C00043500 | 2024-04-26 10:13AM EDT | 43.50 | 0.02 | 0.01 | 0.30 | 0.00 | - | 10 | 60 | 43.26% |
| VZ240517C00044000 | 2024-04-30 1:18PM EDT | 44.00 | 0.02 | 0.01 | 0.25 | -0.01 | -33.33% | 1 | 2,601 | 43.95% |
| VZ240517C00044500 | 2024-04-26 10:11AM EDT | 44.50 | 0.02 | 0.00 | 0.88 | 0.00 | - | 5 | 5 | 56.40% |
| VZ240517C00045000 | 2024-04-30 3:25PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 28 | 2,867 | 29.69% |
| VZ240517C00045500 | 2024-04-29 1:28PM EDT | 45.50 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 11 | 71.78% |
| VZ240517C00046000 | 2024-04-29 1:28PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,341 | 30.47% |
| VZ240517C00047000 | 2024-04-29 2:08PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 25.00% |
| VZ240517C00048000 | 2024-04-19 12:44PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 209 | 41.41% |
| VZ240517C00050000 | 2024-04-24 9:38AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 132 | 48.44% |
| VZ240517C00055000 | 2024-04-11 3:59PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 59.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00020000 | 2024-03-18 9:58AM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 120.31% |
| VZ240517P00024000 | 2024-03-18 11:08AM EDT | 24.00 | 0.08 | 0.00 | 0.69 | 0.00 | - | - | 1 | 159.38% |
| VZ240517P00030000 | 2024-04-15 12:05PM EDT | 30.00 | 0.05 | 0.00 | 0.98 | 0.00 | - | - | 2 | 109.57% |
| VZ240517P00032000 | 2024-04-22 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 82 | 58.59% |
| VZ240517P00033000 | 2024-04-26 9:57AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 366 | 42.19% |
| VZ240517P00034000 | 2024-04-23 10:09AM EDT | 34.00 | 0.28 | 0.00 | 0.04 | 0.00 | - | 1 | 2,852 | 37.89% |
| VZ240517P00034500 | 2024-04-24 10:46AM EDT | 34.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 100 | 36.33% |
| VZ240517P00035000 | 2024-04-29 10:35AM EDT | 35.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 674 | 31.64% |
| VZ240517P00035500 | 2024-04-26 10:57AM EDT | 35.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 203 | 180 | 28.52% |
| VZ240517P00036000 | 2024-04-29 3:55PM EDT | 36.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 1,410 | 26.76% |
| VZ240517P00036500 | 2024-04-26 2:28PM EDT | 36.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 10 | 25 | 24.41% |
| VZ240517P00037000 | 2024-04-30 3:55PM EDT | 37.00 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 13 | 1,778 | 22.66% |
| VZ240517P00037500 | 2024-04-30 10:54AM EDT | 37.50 | 0.07 | 0.09 | 0.11 | +0.03 | +75.00% | 2 | 309 | 21.00% |
| VZ240517P00038000 | 2024-04-30 3:59PM EDT | 38.00 | 0.16 | 0.16 | 0.17 | +0.08 | +100.00% | 1,162 | 4,293 | 19.97% |
| VZ240517P00038500 | 2024-04-30 3:28PM EDT | 38.50 | 0.24 | 0.24 | 0.26 | +0.08 | +50.00% | 31 | 586 | 18.95% |
| VZ240517P00039000 | 2024-04-30 3:35PM EDT | 39.00 | 0.35 | 0.39 | 0.41 | +0.10 | +40.00% | 141 | 4,971 | 18.51% |
| VZ240517P00039500 | 2024-04-30 3:32PM EDT | 39.50 | 0.53 | 0.58 | 0.61 | +0.17 | +47.22% | 359 | 1,085 | 17.77% |
| VZ240517P00040000 | 2024-04-30 2:18PM EDT | 40.00 | 0.72 | 0.85 | 0.88 | +0.15 | +26.32% | 75 | 5,907 | 17.24% |
| VZ240517P00040500 | 2024-04-30 2:20PM EDT | 40.50 | 1.03 | 1.17 | 1.22 | +0.29 | +39.19% | 4 | 570 | 16.90% |
| VZ240517P00041000 | 2024-04-30 1:15PM EDT | 41.00 | 1.59 | 1.55 | 2.04 | +0.44 | +38.26% | 16 | 2,413 | 32.57% |
| VZ240517P00041500 | 2024-04-29 10:32AM EDT | 41.50 | 1.15 | 1.92 | 2.13 | 0.00 | - | 10 | 14 | 20.61% |
| VZ240517P00042000 | 2024-04-30 9:46AM EDT | 42.00 | 2.34 | 2.29 | 2.65 | +0.72 | +44.44% | 6 | 1,077 | 25.10% |
| VZ240517P00042500 | 2024-04-24 9:42AM EDT | 42.50 | 3.20 | 1.78 | 4.00 | 0.00 | - | - | 0 | 61.62% |
| VZ240517P00043000 | 2024-04-26 12:23PM EDT | 43.00 | 3.15 | 3.30 | 4.15 | 0.00 | - | 1 | 138 | 53.61% |
| VZ240517P00043500 | 2024-04-24 9:42AM EDT | 43.50 | 4.20 | 2.70 | 4.15 | 0.00 | - | - | 0 | 34.47% |
| VZ240517P00044000 | 2024-04-30 9:54AM EDT | 44.00 | 4.50 | 4.30 | 6.50 | -0.20 | -4.26% | 50 | 0 | 70.56% |
| VZ240517P00044500 | 2024-04-22 1:27PM EDT | 44.50 | 5.50 | 3.05 | 7.00 | 0.00 | - | - | 0 | 111.23% |
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 45.00 | 5.15 | 5.30 | 5.70 | 0.00 | - | 3 | 0 | 46.39% |
| VZ240517P00045500 | 2024-04-24 9:42AM EDT | 45.50 | 6.20 | 5.80 | 6.20 | 0.00 | - | - | 0 | 49.22% |
| VZ240517P00046000 | 2024-04-05 3:59PM EDT | 46.00 | 4.55 | 6.30 | 7.50 | 0.00 | - | 2 | 2 | 63.57% |
| VZ240517P00047000 | 2024-04-02 3:45PM EDT | 47.00 | 5.05 | 7.30 | 8.60 | 0.00 | - | - | 0 | 71.97% |
| VZ240517P00048000 | 2024-04-30 9:54AM EDT | 48.00 | 8.50 | 8.35 | 9.45 | -0.80 | -8.60% | 41 | 0 | 75.00% |
| VZ240517P00049000 | 2024-04-22 1:05PM EDT | 49.00 | 10.20 | 8.40 | 9.65 | 0.00 | - | - | 0 | 62.70% |
| VZ240517P00050000 | 2024-04-22 10:51AM EDT | 50.00 | 10.80 | 10.30 | 11.35 | 0.00 | - | 1 | 0 | 80.86% |
| VZ240517P00055000 | 2024-04-22 3:47PM EDT | 55.00 | 16.40 | 13.75 | 16.65 | 0.00 | - | 5 | 0 | 147.75% |
© 2024 Yahoo. All rights reserved.