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
8,148.98 +4.85 (+0.06%) Bitcoin USD
57,438.07 -4,145.92 (-6.73%) CMC Crypto 200
1,226.52 -112.55 (-8.40%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620C00020000 | 2024-04-18 2:52PM EDT | 20.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250620C00023000 | 2024-04-09 10:30AM EDT | 23.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VZ250620C00025000 | 2024-04-29 3:15PM EDT | 25.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VZ250620C00028000 | 2024-04-02 10:29AM EDT | 28.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ250620C00030000 | 2024-04-22 12:52PM EDT | 30.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ250620C00033000 | 2024-04-26 9:40AM EDT | 33.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250620C00035000 | 2024-04-30 11:24AM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ250620C00037000 | 2024-04-26 9:40AM EDT | 37.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250620C00040000 | 2024-04-30 3:26PM EDT | 40.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| VZ250620C00042000 | 2024-04-30 9:53AM EDT | 42.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VZ250620C00045000 | 2024-04-30 10:46AM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VZ250620C00047000 | 2024-04-30 2:39PM EDT | 47.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VZ250620C00050000 | 2024-04-29 9:41AM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VZ250620C00055000 | 2024-04-30 1:17PM EDT | 55.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VZ250620C00060000 | 2024-04-30 3:51PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ250620C00065000 | 2024-04-29 2:47PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620P00020000 | 2024-04-29 9:37AM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VZ250620P00023000 | 2024-04-16 3:34PM EDT | 23.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| VZ250620P00025000 | 2024-04-30 1:48PM EDT | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VZ250620P00028000 | 2024-04-26 3:24PM EDT | 28.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VZ250620P00030000 | 2024-04-30 9:54AM EDT | 30.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| VZ250620P00033000 | 2024-04-30 12:03PM EDT | 33.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| VZ250620P00035000 | 2024-04-30 1:52PM EDT | 35.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| VZ250620P00037000 | 2024-04-30 3:57PM EDT | 37.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| VZ250620P00040000 | 2024-04-30 9:53AM EDT | 40.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250620P00042000 | 2024-04-24 2:24PM EDT | 42.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250620P00045000 | 2024-04-22 10:37AM EDT | 45.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 47.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| VZ250620P00050000 | 2024-04-26 11:00AM EDT | 50.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ250620P00055000 | 2024-04-03 10:20AM EDT | 55.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VZ250620P00060000 | 2024-04-24 2:27PM EDT | 60.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.