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
8,146.99 +2.86 (+0.04%) Bitcoin USD
57,574.07 -3,982.25 (-6.47%) CMC Crypto 200
1,242.22 -96.84 (-7.23%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116C00018000 | 2024-04-22 1:07PM EDT | 18.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| VZ260116C00020000 | 2024-04-15 3:59PM EDT | 20.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VZ260116C00023000 | 2024-04-09 10:30AM EDT | 23.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 25.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| VZ260116C00028000 | 2024-04-30 11:45AM EDT | 28.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 10 | 648 | 0.00% |
| VZ260116C00030000 | 2024-04-29 11:50AM EDT | 30.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 0.00% |
| VZ260116C00032000 | 2024-04-30 3:58PM EDT | 32.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,245 | 0.00% |
| VZ260116C00035000 | 2024-04-30 12:25PM EDT | 35.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 6,832 | 0.00% |
| VZ260116C00037000 | 2024-04-30 11:41AM EDT | 37.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 9 | 2,104 | 0.00% |
| VZ260116C00040000 | 2024-04-30 2:24PM EDT | 40.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 187 | 4,167 | 0.39% |
| VZ260116C00042000 | 2024-04-29 2:26PM EDT | 42.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 19 | 1,694 | 1.56% |
| VZ260116C00045000 | 2024-04-30 12:49PM EDT | 45.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 31 | 1,452 | 3.13% |
| VZ260116C00047000 | 2024-04-29 11:45AM EDT | 47.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 4 | 796 | 3.13% |
| VZ260116C00050000 | 2024-04-30 2:24PM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 117 | 4,291 | 3.13% |
| VZ260116C00055000 | 2024-04-30 9:50AM EDT | 55.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 917 | 6.25% |
| VZ260116C00060000 | 2024-04-29 9:47AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,013 | 6.25% |
| VZ260116C00065000 | 2024-04-22 1:27PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116P00018000 | 2024-04-29 11:08AM EDT | 18.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 12.50% |
| VZ260116P00020000 | 2024-04-19 2:58PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,032 | 12.50% |
| VZ260116P00023000 | 2024-04-22 11:50AM EDT | 23.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 1,734 | 12.50% |
| VZ260116P00025000 | 2024-04-24 2:09PM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 567 | 6.25% |
| VZ260116P00028000 | 2024-04-30 9:31AM EDT | 28.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 15 | 1,587 | 6.25% |
| VZ260116P00030000 | 2024-04-30 3:09PM EDT | 30.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 2,706 | 6.25% |
| VZ260116P00032000 | 2024-04-30 11:41AM EDT | 32.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2,767 | 3.13% |
| VZ260116P00035000 | 2024-04-30 12:03PM EDT | 35.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 22 | 7,575 | 3.13% |
| VZ260116P00037000 | 2024-04-26 1:49PM EDT | 37.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 8 | 1,677 | 1.56% |
| VZ260116P00040000 | 2024-04-29 1:29PM EDT | 40.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 4 | 10,394 | 0.00% |
| VZ260116P00042000 | 2024-04-29 3:38PM EDT | 42.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,011 | 0.00% |
| VZ260116P00045000 | 2024-04-26 1:34PM EDT | 45.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 993 | 0.00% |
| VZ260116P00047000 | 2024-04-26 3:07PM EDT | 47.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| VZ260116P00050000 | 2024-04-15 2:26PM EDT | 50.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| VZ260116P00055000 | 2024-04-18 2:55PM EDT | 55.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| VZ260116P00060000 | 2024-04-25 12:04PM EDT | 60.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| VZ260116P00065000 | 2024-04-19 9:56AM EDT | 65.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.