Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,655.86 +54.01 (+0.71%) Bitcoin USD
26,996.79 +502.85 (+1.90%) CMC Crypto 200
581.51 +16.72 (+2.96%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ230929C00023000 | 2023-09-22 1:42PM EDT | 23.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| VZ230929C00025000 | 2023-09-27 3:21PM EDT | 25.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| VZ230929C00028000 | 2023-09-12 12:03PM EDT | 28.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| VZ230929C00028500 | 2023-09-15 1:22PM EDT | 28.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| VZ230929C00029000 | 2023-08-23 11:54AM EDT | 29.00 | 4.30 | 4.80 | 4.95 | 0.00 | - | 1 | 1 | 428.13% |
| VZ230929C00030000 | 2023-09-25 11:42AM EDT | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 25 | 93 | 0.00% |
| VZ230929C00030500 | 2023-09-27 12:46PM EDT | 30.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| VZ230929C00031000 | 2023-09-27 3:59PM EDT | 31.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 38 | 104 | 0.00% |
| VZ230929C00031500 | 2023-09-28 10:02AM EDT | 31.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 12 | 109 | 0.00% |
| VZ230929C00032000 | 2023-09-28 3:56PM EDT | 32.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 63 | 545 | 0.00% |
| VZ230929C00032500 | 2023-09-28 3:55PM EDT | 32.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,118 | 2,016 | 0.00% |
| VZ230929C00033000 | 2023-09-28 3:55PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,315 | 3,445 | 6.25% |
| VZ230929C00033500 | 2023-09-28 3:47PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 874 | 3,391 | 12.50% |
| VZ230929C00034000 | 2023-09-28 3:01PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 232 | 6,712 | 25.00% |
| VZ230929C00034500 | 2023-09-28 3:58PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 2,095 | 25.00% |
| VZ230929C00035000 | 2023-09-28 3:49PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 5,625 | 50.00% |
| VZ230929C00035500 | 2023-09-25 2:16PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 195 | 50.00% |
| VZ230929C00036000 | 2023-09-28 11:37AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,657 | 50.00% |
| VZ230929C00036500 | 2023-09-22 3:09PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 50.00% |
| VZ230929C00037000 | 2023-09-27 1:20PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 50.00% |
| VZ230929C00037500 | 2023-09-18 3:05PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 124 | 50.00% |
| VZ230929C00038000 | 2023-09-19 2:13PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 200 | 50.00% |
| VZ230929C00038500 | 2023-09-18 12:14PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 31 | 50.00% |
| VZ230929C00039000 | 2023-09-19 12:36PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 50.00% |
| VZ230929C00040000 | 2023-09-20 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ230929P00023000 | 2023-09-18 12:00PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| VZ230929P00024000 | 2023-09-28 2:08PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VZ230929P00025000 | 2023-09-28 1:37PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VZ230929P00027000 | 2023-09-15 2:59PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 50.00% |
| VZ230929P00028000 | 2023-09-22 9:55AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 219 | 50.00% |
| VZ230929P00029000 | 2023-09-27 11:16AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 50.00% |
| VZ230929P00029500 | 2023-09-25 11:15AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 356 | 50.00% |
| VZ230929P00030000 | 2023-09-28 1:05PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 50.00% |
| VZ230929P00030500 | 2023-09-27 3:48PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 254 | 25.00% |
| VZ230929P00031000 | 2023-09-28 9:30AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 534 | 25.00% |
| VZ230929P00031500 | 2023-09-28 2:57PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 398 | 25.00% |
| VZ230929P00032000 | 2023-09-28 3:59PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,925 | 4,624 | 12.50% |
| VZ230929P00032500 | 2023-09-28 3:55PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,315 | 2,353 | 1.56% |
| VZ230929P00033000 | 2023-09-28 3:44PM EDT | 33.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 287 | 4,559 | 0.00% |
| VZ230929P00033500 | 2023-09-28 2:58PM EDT | 33.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 68 | 1,595 | 0.00% |
| VZ230929P00034000 | 2023-09-28 3:18PM EDT | 34.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 418 | 968 | 0.00% |
| VZ230929P00034500 | 2023-09-28 10:53AM EDT | 34.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 0.00% |
| VZ230929P00035000 | 2023-09-28 12:06PM EDT | 35.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 13 | 337 | 0.00% |
| VZ230929P00035500 | 2023-09-28 10:31AM EDT | 35.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ230929P00036000 | 2023-09-28 12:01PM EDT | 36.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| VZ230929P00036500 | 2023-09-22 11:17AM EDT | 36.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ230929P00037000 | 2023-09-08 10:05AM EDT | 37.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VZ230929P00037500 | 2023-09-19 3:19PM EDT | 37.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| VZ230929P00038000 | 2023-09-21 1:12PM EDT | 38.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| VZ230929P00039000 | 2023-08-21 12:16PM EDT | 39.00 | 6.14 | 5.15 | 5.35 | 0.00 | - | - | 0 | 0.00% |
| VZ230929P00040000 | 2023-09-08 12:47PM EDT | 40.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VZ230929P00042000 | 2023-08-23 11:21AM EDT | 42.00 | 8.95 | 8.15 | 8.35 | 0.00 | - | 3 | 0 | 0.00% |
| VZ230929P00045000 | 2023-08-24 12:22PM EDT | 45.00 | 11.65 | 11.15 | 11.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
