Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,152.88 +8.75 (+0.11%) Bitcoin USD
57,508.28 -3,601.64 (-5.89%) CMC Crypto 200
1,238.46 -100.61 (-7.51%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920C00020000 | 2024-03-28 1:02PM EDT | 20.00 | 22.00 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 51.95% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 25.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VZ240920C00028000 | 2024-04-22 12:36PM EDT | 28.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VZ240920C00030000 | 2024-04-25 10:20AM EDT | 30.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| VZ240920C00033000 | 2024-04-30 9:54AM EDT | 33.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| VZ240920C00035000 | 2024-04-29 3:37PM EDT | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 349 | 0.00% |
| VZ240920C00037000 | 2024-04-26 1:39PM EDT | 37.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 3,155 | 0.00% |
| VZ240920C00040000 | 2024-04-30 3:52PM EDT | 40.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 110 | 3,809 | 0.78% |
| VZ240920C00042000 | 2024-04-30 3:08PM EDT | 42.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 434 | 6,934 | 3.13% |
| VZ240920C00045000 | 2024-04-30 3:09PM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 226 | 5,461 | 6.25% |
| VZ240920C00047000 | 2024-04-30 2:41PM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 5,693 | 6.25% |
| VZ240920C00050000 | 2024-04-30 12:03PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 1,456 | 6.25% |
| VZ240920C00055000 | 2024-04-30 9:34AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 3,970 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920P00020000 | 2024-04-29 11:13AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 25.00% |
| VZ240920P00023000 | 2024-02-14 11:27AM EDT | 23.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 184 | 45.12% |
| VZ240920P00025000 | 2024-04-01 1:59PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 12.50% |
| VZ240920P00028000 | 2024-04-30 9:58AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 86 | 1,116 | 12.50% |
| VZ240920P00030000 | 2024-04-30 9:57AM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 42 | 1,930 | 12.50% |
| VZ240920P00033000 | 2024-04-30 3:57PM EDT | 33.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 1,281 | 6.25% |
| VZ240920P00035000 | 2024-04-30 12:47PM EDT | 35.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 3,818 | 6.25% |
| VZ240920P00037000 | 2024-04-30 12:03PM EDT | 37.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 35 | 6,567 | 3.13% |
| VZ240920P00040000 | 2024-04-30 1:44PM EDT | 40.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 332 | 5,065 | 0.00% |
| VZ240920P00042000 | 2024-04-29 10:58AM EDT | 42.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 11 | 3,292 | 0.00% |
| VZ240920P00045000 | 2024-04-24 10:44AM EDT | 45.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 34 | 556 | 0.00% |
| VZ240920P00047000 | 2024-04-11 11:33AM EDT | 47.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 23 | 576 | 0.00% |
| VZ240920P00050000 | 2024-04-29 11:32AM EDT | 50.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| VZ240920P00055000 | 2024-03-13 1:34PM EDT | 55.00 | 15.05 | 15.15 | 15.45 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.