Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,928.71 -1,259.51 (-2.03%) CMC Crypto 200
1,259.29 -98.72 (-7.26%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 2024-05-10 | 6.90 | 2.69 | 4.65 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240517C00035000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 4.85 | 4.50 | 5.25 | 0.00 | - | 25 | 70 | 73.24% |
| VZ240531C00035000 | 2024-05-08 10:14AM EDT | 2024-05-31 | 4.29 | 5.00 | 5.35 | 0.00 | - | - | 1 | 49.61% |
| VZ240621C00035000 | 2024-05-08 1:02PM EDT | 2024-06-21 | 4.70 | 5.25 | 5.50 | 0.00 | - | 5 | 618 | 40.48% |
| VZ240719C00035000 | 2024-05-09 2:25PM EDT | 2024-07-19 | 5.00 | 5.30 | 5.50 | 0.00 | - | 2 | 160 | 31.49% |
| VZ240920C00035000 | 2024-05-08 11:04AM EDT | 2024-09-20 | 5.00 | 5.45 | 5.60 | 0.00 | - | 20 | 400 | 24.63% |
| VZ241018C00035000 | 2024-05-10 9:59AM EDT | 2024-10-18 | 5.50 | 5.55 | 5.70 | +0.50 | +10.00% | 62 | 387 | 23.88% |
| VZ250117C00035000 | 2024-05-10 11:41AM EDT | 2025-01-17 | 5.90 | 5.85 | 5.95 | +0.25 | +4.42% | 1 | 12,884 | 21.85% |
| VZ250620C00035000 | 2024-05-07 1:15PM EDT | 2025-06-20 | 6.31 | 6.25 | 6.40 | +0.61 | +10.70% | 1 | 3,858 | 20.83% |
| VZ260116C00035000 | 2024-05-07 12:05PM EDT | 2026-01-16 | 6.15 | 6.65 | 6.85 | 0.00 | - | 12 | 6,849 | 19.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00035000 | 2024-05-06 10:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 324 | 131.25% |
| VZ240517P00035000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 10 | 1,005 | 57.03% |
| VZ240524P00035000 | 2024-05-09 10:50AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 121 | 281 | 38.48% |
| VZ240531P00035000 | 2024-05-10 9:57AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.24 | -0.01 | -33.33% | 180 | 227 | 45.90% |
| VZ240607P00035000 | 2024-05-09 3:33PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.05 | 0.00 | - | 62 | 110 | 27.74% |
| VZ240614P00035000 | 2024-05-09 11:40AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.05 | 0.00 | - | 120 | 50 | 24.81% |
| VZ240621P00035000 | 2024-05-10 11:48AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 15 | 17,103 | 21.88% |
| VZ240719P00035000 | 2024-05-10 12:03PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 9 | 4,251 | 21.68% |
| VZ240920P00035000 | 2024-05-10 11:54AM EDT | 2024-09-20 | 0.39 | 0.37 | 0.40 | -0.05 | -11.36% | 3 | 3,910 | 21.88% |
| VZ241018P00035000 | 2024-05-10 9:57AM EDT | 2024-10-18 | 0.62 | 0.56 | 0.60 | -0.02 | -3.12% | 2 | 1,267 | 23.02% |
| VZ250117P00035000 | 2024-05-10 10:29AM EDT | 2025-01-17 | 1.05 | 1.00 | 1.04 | -0.07 | -6.25% | 8 | 13,500 | 23.24% |
| VZ250620P00035000 | 2024-05-09 2:18PM EDT | 2025-06-20 | 1.73 | 1.63 | 1.70 | -0.05 | -2.81% | 2 | 3,108 | 23.41% |
| VZ260116P00035000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 2.81 | 0.00 | 2.70 | 0.00 | - | 21 | 7,597 | 24.85% |
© 2024 Yahoo. All rights reserved.