Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,108.91 +3,864.56 (+5.75%) CMC Crypto 200
1,530.33 +41.79 (+2.81%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00040000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,245 | 1,757 | 0.00% |
| VZ240531C00040000 | 2024-05-20 2:54PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 657 | 1,677 | 0.00% |
| VZ240607C00040000 | 2024-05-20 3:41PM EDT | 2024-06-07 | 0.69 | 0.00 | 0.00 | 0.00 | - | 53 | 571 | 0.00% |
| VZ240614C00040000 | 2024-05-20 2:01PM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 186 | 0.00% |
| VZ240621C00040000 | 2024-05-20 3:36PM EDT | 2024-06-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 467 | 20,626 | 0.00% |
| VZ240628C00040000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 1.01 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 0.00% |
| VZ240719C00040000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 207 | 5,290 | 0.00% |
| VZ240920C00040000 | 2024-05-20 3:47PM EDT | 2024-09-20 | 1.81 | 0.00 | 0.00 | 0.00 | - | 48 | 4,605 | 0.00% |
| VZ241018C00040000 | 2024-05-20 3:45PM EDT | 2024-10-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 205 | 1,481 | 0.00% |
| VZ250117C00040000 | 2024-05-20 3:58PM EDT | 2025-01-17 | 2.54 | 0.00 | 0.00 | 0.00 | - | 25 | 19,293 | 0.00% |
| VZ250620C00040000 | 2024-05-20 3:32PM EDT | 2025-06-20 | 3.31 | 0.00 | 0.00 | 0.00 | - | 10 | 7,408 | 0.00% |
| VZ260116C00040000 | 2024-05-20 12:48PM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 403 | 5,139 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00040000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 872 | 1,702 | 1.56% |
| VZ240531P00040000 | 2024-05-20 3:51PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 50 | 2,819 | 0.78% |
| VZ240607P00040000 | 2024-05-20 3:50PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 601 | 0.39% |
| VZ240614P00040000 | 2024-05-20 3:28PM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 100 | 0.39% |
| VZ240621P00040000 | 2024-05-20 3:28PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 407 | 11,163 | 0.39% |
| VZ240628P00040000 | 2024-05-20 12:08PM EDT | 2024-06-28 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 123 | 0.39% |
| VZ240719P00040000 | 2024-05-20 3:42PM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 159 | 6,762 | 0.39% |
| VZ240920P00040000 | 2024-05-20 3:16PM EDT | 2024-09-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 29 | 7,416 | 0.20% |
| VZ241018P00040000 | 2024-05-20 3:10PM EDT | 2024-10-18 | 1.97 | 0.00 | 0.00 | 0.00 | - | 12 | 1,001 | 0.20% |
| VZ250117P00040000 | 2024-05-20 11:06AM EDT | 2025-01-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 133 | 15,656 | 0.20% |
| VZ250620P00040000 | 2024-05-20 2:59PM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 30 | 1,797 | 0.10% |
| VZ260116P00040000 | 2024-05-20 10:06AM EDT | 2026-01-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 12,433 | 0.10% |
© 2024 Yahoo. All rights reserved.