Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,604.69 +836.71 (+1.25%) CMC Crypto 200
1,424.64 -3.93 (-0.27%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240628C00025000 | 2024-05-22 10:41AM EDT | 25.00 | 15.00 | 14.00 | 18.75 | 0.00 | - | - | 5 | 111.91% |
| VZ240628C00030000 | 2024-05-17 11:43AM EDT | 30.00 | 10.47 | 9.00 | 13.40 | 0.00 | - | 6 | 6 | 57.42% |
| VZ240628C00035000 | 2024-05-28 2:05PM EDT | 35.00 | 4.41 | 4.30 | 8.25 | 0.00 | - | 1 | 1 | 108.20% |
| VZ240628C00036000 | 2024-05-28 2:05PM EDT | 36.00 | 3.46 | 3.25 | 7.25 | 0.00 | - | 1 | 1 | 98.54% |
| VZ240628C00038000 | 2024-05-30 1:41PM EDT | 38.00 | 2.35 | 1.52 | 5.60 | 0.00 | - | 10 | 6 | 87.60% |
| VZ240628C00039000 | 2024-05-31 3:59PM EDT | 39.00 | 2.50 | 2.33 | 4.70 | +0.77 | +44.51% | 46 | 66 | 51.56% |
| VZ240628C00040000 | 2024-05-31 2:38PM EDT | 40.00 | 1.46 | 1.58 | 1.87 | +0.42 | +40.38% | 70 | 460 | 26.95% |
| VZ240628C00041000 | 2024-05-31 3:57PM EDT | 41.00 | 0.98 | 0.73 | 1.07 | +0.47 | +92.16% | 604 | 1,364 | 21.88% |
| VZ240628C00042000 | 2024-05-31 3:55PM EDT | 42.00 | 0.48 | 0.40 | 0.62 | +0.26 | +118.18% | 363 | 662 | 21.49% |
| VZ240628C00043000 | 2024-05-31 3:56PM EDT | 43.00 | 0.19 | 0.01 | 0.82 | +0.11 | +137.50% | 59 | 378 | 33.89% |
| VZ240628C00044000 | 2024-05-31 11:14AM EDT | 44.00 | 0.09 | 0.05 | 0.10 | +0.06 | +200.00% | 4 | 87 | 18.65% |
| VZ240628C00045000 | 2024-05-31 10:44AM EDT | 45.00 | 0.04 | 0.01 | 0.09 | +0.01 | +33.33% | 117 | 90 | 22.46% |
| VZ240628C00046000 | 2024-05-31 12:30PM EDT | 46.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 230 | 224 | 43.12% |
| VZ240628C00047000 | 2024-05-30 12:05PM EDT | 47.00 | 0.04 | 0.00 | 0.20 | +0.02 | +100.00% | 100 | 255 | 36.72% |
| VZ240628C00048000 | 2024-05-31 11:52AM EDT | 48.00 | 0.03 | 0.00 | 0.29 | +0.02 | +200.00% | 100 | 1 | 45.07% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240628P00025000 | 2024-05-24 3:11PM EDT | 25.00 | 0.03 | 0.00 | 2.08 | 0.00 | - | 22 | 22 | 166.70% |
| VZ240628P00030000 | 2024-05-21 10:16AM EDT | 30.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | - | 2 | 70.31% |
| VZ240628P00033000 | 2024-05-29 3:17PM EDT | 33.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 6 | 97 | 53.61% |
| VZ240628P00034000 | 2024-05-28 3:31PM EDT | 34.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 208 | 93 | 86.38% |
| VZ240628P00035000 | 2024-05-31 2:11PM EDT | 35.00 | 0.03 | 0.00 | 2.52 | 0.00 | - | 4 | 229 | 83.84% |
| VZ240628P00036000 | 2024-05-30 2:43PM EDT | 36.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 103 | 105 | 32.81% |
| VZ240628P00037000 | 2024-05-31 9:53AM EDT | 37.00 | 0.04 | 0.01 | 0.07 | -0.04 | -50.00% | 1 | 140 | 24.81% |
| VZ240628P00038000 | 2024-05-31 3:42PM EDT | 38.00 | 0.08 | 0.06 | 0.08 | -0.08 | -50.00% | 17 | 211 | 20.41% |
| VZ240628P00039000 | 2024-05-31 3:42PM EDT | 39.00 | 0.13 | 0.00 | 0.54 | -0.19 | -59.38% | 42 | 290 | 30.57% |
| VZ240628P00040000 | 2024-05-31 3:55PM EDT | 40.00 | 0.27 | 0.25 | 0.50 | -0.37 | -57.81% | 303 | 131 | 21.58% |
| VZ240628P00041000 | 2024-05-31 3:56PM EDT | 41.00 | 0.58 | 0.05 | 1.25 | -0.65 | -52.85% | 33 | 68 | 29.18% |
| VZ240628P00042000 | 2024-05-31 3:23PM EDT | 42.00 | 1.25 | 0.58 | 1.20 | -0.59 | -32.07% | 2 | 14 | 15.09% |
| VZ240628P00043000 | 2024-05-30 12:43PM EDT | 43.00 | 3.10 | 0.30 | 2.48 | 0.00 | - | 1 | 1 | 29.25% |
| VZ240628P00047000 | 2024-05-30 11:04AM EDT | 47.00 | 7.35 | 3.65 | 7.60 | 0.00 | - | 3 | 0 | 82.76% |
| VZ240628P00048000 | 2024-05-16 9:34AM EDT | 48.00 | 7.70 | 4.65 | 8.90 | 0.00 | - | 3 | 0 | 95.95% |
© 2024 Yahoo. All rights reserved.