Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,403.25 -2.41 (-0.01%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,228.07 -3,296.71 (-5.19%) CMC Crypto 200
1,290.91 -48.15 (-3.60%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241018C00023000 | 2024-04-08 2:22PM EDT | 23.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ241018C00025000 | 2024-04-18 3:02PM EDT | 25.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018C00030000 | 2024-04-29 12:19PM EDT | 30.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ241018C00032000 | 2024-03-11 2:18PM EDT | 32.00 | 8.34 | 8.05 | 10.90 | 0.00 | - | 15 | 0 | 67.19% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 33.00 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 65.23% |
| VZ241018C00034000 | 2024-04-22 3:59PM EDT | 34.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ241018C00035000 | 2024-04-30 9:47AM EDT | 35.00 | 5.50 | 0.00 | 0.00 | -0.53 | -8.79% | 1 | 0 | 0.00% |
| VZ241018C00036000 | 2024-04-23 10:45AM EDT | 36.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ241018C00037000 | 2024-04-30 2:19PM EDT | 37.00 | 3.95 | 0.00 | 0.00 | +0.35 | +9.72% | 18 | 0 | 0.00% |
| VZ241018C00038000 | 2024-04-30 1:34PM EDT | 38.00 | 3.12 | 0.00 | 0.00 | -0.63 | -16.80% | 4 | 0 | 0.00% |
| VZ241018C00039000 | 2024-04-30 1:34PM EDT | 39.00 | 2.53 | 0.00 | 0.00 | -0.42 | -14.24% | 1 | 0 | 0.00% |
| VZ241018C00040000 | 2024-04-30 1:40PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | -0.58 | -22.48% | 7 | 0 | 0.78% |
| VZ241018C00041000 | 2024-04-30 2:28PM EDT | 41.00 | 1.60 | 0.00 | 0.00 | -0.20 | -11.11% | 36 | 0 | 1.56% |
| VZ241018C00042000 | 2024-04-30 3:31PM EDT | 42.00 | 1.20 | 0.00 | 0.00 | -0.36 | -23.08% | 7 | 0 | 3.13% |
| VZ241018C00043000 | 2024-04-30 1:22PM EDT | 43.00 | 0.85 | 0.00 | 0.00 | -0.28 | -24.78% | 13 | 0 | 3.13% |
| VZ241018C00044000 | 2024-04-30 2:32PM EDT | 44.00 | 0.67 | 0.00 | 0.00 | -0.10 | -12.99% | 48 | 0 | 3.13% |
| VZ241018C00045000 | 2024-04-30 12:49PM EDT | 45.00 | 0.47 | 0.00 | 0.00 | -0.08 | -14.55% | 16 | 0 | 6.25% |
| VZ241018C00046000 | 2024-04-30 10:37AM EDT | 46.00 | 0.34 | 0.00 | 0.00 | -0.01 | -2.86% | 1 | 0 | 6.25% |
| VZ241018C00047000 | 2024-04-30 2:22PM EDT | 47.00 | 0.25 | 0.00 | 0.00 | -0.09 | -26.47% | 1 | 0 | 6.25% |
| VZ241018C00048000 | 2024-04-30 2:39PM EDT | 48.00 | 0.18 | 0.00 | 0.00 | -0.06 | -25.00% | 3 | 0 | 6.25% |
| VZ241018C00050000 | 2024-04-29 1:08PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| VZ241018C00055000 | 2024-04-30 9:52AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 200 | 0 | 12.50% |
| VZ241018C00060000 | 2024-04-30 10:13AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 27 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241018P00020000 | 2024-04-16 12:59PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| VZ241018P00024000 | 2024-03-21 12:32PM EDT | 24.00 | 0.01 | 0.02 | 0.46 | 0.00 | - | - | 20 | 53.91% |
| VZ241018P00025000 | 2024-04-24 3:59PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| VZ241018P00030000 | 2024-04-25 10:24AM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ241018P00032000 | 2024-04-29 1:49PM EDT | 32.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| VZ241018P00033000 | 2024-04-29 3:42PM EDT | 33.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ241018P00034000 | 2024-04-30 9:58AM EDT | 34.00 | 0.56 | 0.00 | 0.00 | +0.07 | +14.29% | 1 | 0 | 6.25% |
| VZ241018P00035000 | 2024-04-30 1:25PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | +0.17 | +29.31% | 40 | 0 | 3.13% |
| VZ241018P00036000 | 2024-04-30 11:35AM EDT | 36.00 | 0.96 | 0.00 | 0.00 | +0.16 | +20.00% | 42 | 0 | 3.13% |
| VZ241018P00037000 | 2024-04-30 2:38PM EDT | 37.00 | 1.25 | 0.00 | 0.00 | +0.21 | +20.19% | 17 | 0 | 3.13% |
| VZ241018P00038000 | 2024-04-30 2:06PM EDT | 38.00 | 1.57 | 0.00 | 0.00 | +0.19 | +13.77% | 11 | 0 | 1.56% |
| VZ241018P00039000 | 2024-04-30 2:33PM EDT | 39.00 | 2.00 | 0.00 | 0.00 | +0.26 | +14.94% | 20 | 0 | 0.78% |
| VZ241018P00040000 | 2024-04-29 2:32PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| VZ241018P00041000 | 2024-04-25 10:09AM EDT | 41.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00042000 | 2024-04-25 10:06AM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00043000 | 2024-04-30 12:14PM EDT | 43.00 | 4.40 | 0.00 | 0.00 | +0.15 | +3.53% | 22 | 0 | 0.00% |
| VZ241018P00044000 | 2024-04-22 11:37AM EDT | 44.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| VZ241018P00045000 | 2024-04-26 2:38PM EDT | 45.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00046000 | 2024-04-22 10:24AM EDT | 46.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00047000 | 2024-04-11 1:04PM EDT | 47.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00048000 | 2024-04-12 10:37AM EDT | 48.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ241018P00050000 | 2024-04-22 10:28AM EDT | 50.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00060000 | 2024-04-22 3:12PM EDT | 60.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.