Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,438.60 -3,633.46 (-5.67%) CMC Crypto 200
1,295.69 -43.38 (-3.24%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531C00025000 | 2024-04-26 11:56AM EDT | 25.00 | 15.02 | 13.30 | 15.60 | 0.00 | - | 1 | 1 | 151.27% |
| VZ240531C00030000 | 2024-04-23 10:12AM EDT | 30.00 | 10.00 | 8.10 | 9.85 | 0.00 | - | - | 2 | 73.05% |
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 33.00 | 7.10 | 5.45 | 8.55 | 0.00 | - | - | 1 | 59.47% |
| VZ240531C00036000 | 2024-04-29 9:43AM EDT | 36.00 | 3.80 | 2.90 | 5.55 | -0.85 | -18.28% | 1 | 11 | 79.49% |
| VZ240531C00037000 | 2024-04-29 10:14AM EDT | 37.00 | 3.50 | 1.85 | 3.25 | 0.00 | - | 12 | 5 | 38.23% |
| VZ240531C00038000 | 2024-04-24 11:00AM EDT | 38.00 | 1.65 | 1.54 | 2.73 | 0.00 | - | 2 | 7 | 41.36% |
| VZ240531C00039000 | 2024-04-30 12:07PM EDT | 39.00 | 1.24 | 0.70 | 2.06 | -0.61 | -32.97% | 12 | 155 | 38.94% |
| VZ240531C00040000 | 2024-04-30 3:59PM EDT | 40.00 | 0.69 | 0.62 | 0.72 | -0.33 | -32.35% | 27 | 866 | 20.31% |
| VZ240531C00041000 | 2024-04-30 3:32PM EDT | 41.00 | 0.33 | 0.30 | 0.33 | -0.17 | -34.00% | 228 | 432 | 18.70% |
| VZ240531C00042000 | 2024-04-30 3:14PM EDT | 42.00 | 0.14 | 0.12 | 0.14 | -0.15 | -51.72% | 43 | 1,087 | 18.26% |
| VZ240531C00043000 | 2024-04-30 1:01PM EDT | 43.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 13 | 416 | 19.24% |
| VZ240531C00044000 | 2024-04-30 12:05PM EDT | 44.00 | 0.04 | 0.01 | 0.18 | -0.01 | -20.00% | 202 | 208 | 29.10% |
| VZ240531C00045000 | 2024-04-24 2:50PM EDT | 45.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 170 | 71 | 38.48% |
| VZ240531C00046000 | 2024-04-15 12:33PM EDT | 46.00 | 0.08 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 49.81% |
| VZ240531C00047000 | 2024-04-19 12:05PM EDT | 47.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 50 | 31 | 39.45% |
| VZ240531C00048000 | 2024-04-24 12:34PM EDT | 48.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 6 | 109 | 55.08% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531P00032000 | 2024-04-23 1:34PM EDT | 32.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 7 | 16 | 87.21% |
| VZ240531P00034000 | 2024-04-26 2:22PM EDT | 34.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 200 | 65 | 57.18% |
| VZ240531P00035000 | 2024-04-24 1:45PM EDT | 35.00 | 0.06 | 0.01 | 0.83 | 0.00 | - | - | 1 | 55.76% |
| VZ240531P00036000 | 2024-04-30 3:39PM EDT | 36.00 | 0.07 | 0.06 | 0.09 | +0.03 | +75.00% | 1 | 136 | 22.27% |
| VZ240531P00037000 | 2024-04-30 12:51PM EDT | 37.00 | 0.13 | 0.12 | 0.16 | +0.01 | +8.33% | 5 | 88 | 20.22% |
| VZ240531P00038000 | 2024-04-30 11:06AM EDT | 38.00 | 0.22 | 0.26 | 0.32 | +0.06 | +37.50% | 15 | 411 | 18.99% |
| VZ240531P00039000 | 2024-04-30 3:56PM EDT | 39.00 | 0.53 | 0.53 | 0.92 | +0.17 | +47.22% | 421 | 147 | 24.78% |
| VZ240531P00040000 | 2024-04-30 11:49AM EDT | 40.00 | 0.96 | 0.99 | 1.04 | +0.25 | +35.21% | 23 | 77 | 16.16% |
| VZ240531P00041000 | 2024-04-30 9:46AM EDT | 41.00 | 1.57 | 0.31 | 2.79 | +0.42 | +36.52% | 6 | 16 | 40.89% |
| VZ240531P00042000 | 2024-04-24 1:45PM EDT | 42.00 | 2.66 | 1.97 | 3.50 | 0.00 | - | 4 | 201 | 41.60% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 45.00 | 4.75 | 4.00 | 7.20 | 0.00 | - | 20 | 0 | 77.05% |
| VZ240531P00047000 | 2024-04-29 3:11PM EDT | 47.00 | 6.85 | 5.55 | 8.75 | 0.00 | - | 1 | 1 | 76.66% |
| VZ240531P00050000 | 2024-04-29 10:00AM EDT | 50.00 | 9.15 | 8.65 | 11.95 | 0.00 | - | 1 | 1 | 96.29% |
© 2024 Yahoo. All rights reserved.