Singapore markets open in 7 hours
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,079.12 +8.57 (+0.17%) Dow
38,535.97 +32.28 (+0.08%) Nasdaq
15,749.37 +52.73 (+0.34%) Bitcoin USD
64,852.72 -1,919.31 (-2.87%) CMC Crypto 200
1,403.72 -20.38 (-1.43%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00030000 | 2024-04-22 10:53AM EDT | 2024-05-03 | 9.40 | 9.35 | 9.45 | 0.00 | - | 1 | 1 | 77.34% |
| VZ240517C00030000 | 2024-04-22 9:47AM EDT | 2024-05-17 | 10.25 | 9.35 | 9.55 | 0.00 | - | 4 | 20 | 50.00% |
| VZ240524C00030000 | 2024-04-19 2:03PM EDT | 2024-05-24 | 10.55 | 9.40 | 9.85 | 0.00 | - | 1 | 3 | 63.87% |
| VZ240621C00030000 | 2024-04-12 9:35AM EDT | 2024-06-21 | 10.26 | 9.55 | 9.70 | 0.00 | - | 2 | 90 | 50.00% |
| VZ240719C00030000 | 2024-04-23 2:25PM EDT | 2024-07-19 | 10.21 | 9.65 | 9.90 | 0.00 | - | 15 | 112 | 47.80% |
| VZ240920C00030000 | 2024-04-22 3:35PM EDT | 2024-09-20 | 9.05 | 9.65 | 9.85 | 0.00 | - | 10 | 52 | 35.21% |
| VZ241018C00030000 | 2024-04-24 10:31AM EDT | 2024-10-18 | 9.48 | 9.65 | 9.90 | -0.87 | -8.41% | 3 | 2 | 33.40% |
| VZ250117C00030000 | 2024-04-22 1:52PM EDT | 2025-01-17 | 9.57 | 9.75 | 10.05 | 0.00 | - | 22 | 989 | 29.57% |
| VZ250620C00030000 | 2024-04-22 12:52PM EDT | 2025-06-20 | 9.53 | 9.80 | 10.00 | 0.00 | - | 12 | 916 | 22.95% |
| VZ260116C00030000 | 2024-04-23 3:49PM EDT | 2026-01-16 | 10.42 | 9.95 | 10.50 | 0.00 | - | 15 | 591 | 23.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00030000 | 2024-04-22 10:28AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 115.63% |
| VZ240517P00030000 | 2024-04-15 12:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 84.96% |
| VZ240621P00030000 | 2024-04-24 9:33AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 23 | 10,295 | 36.33% |
| VZ240719P00030000 | 2024-04-24 10:50AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.27 | +0.01 | +25.00% | 25 | 424 | 40.92% |
| VZ240920P00030000 | 2024-04-24 12:05PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.15 | 0.00 | - | 4 | 1,950 | 27.20% |
| VZ241018P00030000 | 2024-04-23 10:40AM EDT | 2024-10-18 | 0.19 | 0.20 | 0.22 | 0.00 | - | 4 | 273 | 27.25% |
| VZ250117P00030000 | 2024-04-24 1:19PM EDT | 2025-01-17 | 0.43 | 0.42 | 0.45 | +0.02 | +4.88% | 11 | 14,566 | 26.76% |
| VZ250620P00030000 | 2024-04-24 12:49PM EDT | 2025-06-20 | 0.82 | 0.80 | 0.86 | +0.04 | +5.13% | 210 | 3,635 | 26.29% |
| VZ260116P00030000 | 2024-04-22 3:14PM EDT | 2026-01-16 | 1.70 | 1.38 | 1.54 | 0.00 | - | 38 | 2,672 | 27.01% |
© 2024 Yahoo. All rights reserved.