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
60,878.84 -2,048.49 (-3.26%) CMC Crypto 200
1,265.58 -92.42 (-6.81%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00045000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 172 | 4,085 | 41.80% |
| VZ240524C00045000 | 2024-05-09 1:22PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.20 | 0.00 | - | 210 | 318 | 44.92% |
| VZ240531C00045000 | 2024-05-06 9:55AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.10 | +0.02 | +100.00% | 3 | 81 | 30.66% |
| VZ240607C00045000 | 2024-05-06 10:03AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 2 | 26.56% |
| VZ240614C00045000 | 2024-05-10 10:12AM EDT | 2024-06-14 | 0.02 | 0.01 | 1.29 | +0.01 | +100.00% | 80 | 80 | 58.06% |
| VZ240621C00045000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 62 | 13,090 | 17.97% |
| VZ240719C00045000 | 2024-05-10 12:02PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.11 | +0.02 | +28.57% | 7 | 3,790 | 17.19% |
| VZ240920C00045000 | 2024-05-10 3:52PM EDT | 2024-09-20 | 0.39 | 0.35 | 0.40 | +0.12 | +44.44% | 80 | 5,698 | 18.14% |
| VZ241018C00045000 | 2024-05-10 3:11PM EDT | 2024-10-18 | 0.49 | 0.48 | 0.51 | +0.10 | +25.64% | 33 | 1,073 | 17.99% |
| VZ250117C00045000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 0.97 | 0.92 | 0.96 | +0.17 | +21.25% | 88 | 19,124 | 18.75% |
| VZ250620C00045000 | 2024-05-10 3:52PM EDT | 2025-06-20 | 1.62 | 1.53 | 1.66 | +0.18 | +12.50% | 22 | 2,262 | 19.46% |
| VZ260116C00045000 | 2024-05-10 12:03PM EDT | 2026-01-16 | 2.20 | 2.10 | 2.73 | +0.15 | +7.32% | 21 | 1,577 | 21.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 2024-05-17 | 5.15 | 2.91 | 4.95 | 0.00 | - | 3 | 0 | 75.59% |
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 5.30 | 2.80 | 4.80 | 0.00 | - | - | 0 | 44.92% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 4.75 | 3.55 | 4.75 | 0.00 | - | 20 | 0 | 33.99% |
| VZ240614P00045000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 5.60 | 3.55 | 5.70 | 0.00 | - | - | 20 | 53.66% |
| VZ240621P00045000 | 2024-05-10 11:22AM EDT | 2024-06-21 | 5.02 | 2.95 | 6.75 | -0.25 | -4.74% | 2 | 5 | 70.17% |
| VZ240719P00045000 | 2024-05-03 11:12AM EDT | 2024-07-19 | 6.40 | 3.90 | 6.05 | 0.00 | - | 10 | 218 | 43.60% |
| VZ240920P00045000 | 2024-05-07 10:47AM EDT | 2024-09-20 | 6.05 | 4.10 | 7.00 | 0.00 | - | 3 | 559 | 42.14% |
| VZ241018P00045000 | 2024-05-10 10:44AM EDT | 2024-10-18 | 5.70 | 3.80 | 6.20 | -0.15 | -2.56% | 1 | 1,043 | 30.32% |
| VZ250117P00045000 | 2024-05-10 1:59PM EDT | 2025-01-17 | 5.85 | 5.65 | 6.90 | -0.40 | -6.40% | 4 | 1,257 | 29.83% |
| VZ250620P00045000 | 2024-05-09 1:29PM EDT | 2025-06-20 | 6.82 | 6.30 | 6.45 | 0.00 | - | 6 | 719 | 20.70% |
| VZ260116P00045000 | 2024-04-26 1:34PM EDT | 2026-01-16 | 7.44 | 7.20 | 7.45 | -0.11 | -1.46% | 45 | 993 | 21.83% |
© 2024 Yahoo. All rights reserved.