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
60,854.85 -2,419.68 (-3.82%) CMC Crypto 200
1,258.35 -99.66 (-7.34%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 110 | 156.25% |
| VZ240517C00050000 | 2024-05-07 2:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 25.00% |
| VZ240524C00050000 | 2024-04-04 10:29AM EDT | 2024-05-24 | 0.07 | 0.00 | 1.27 | 0.00 | - | 190 | 95 | 97.56% |
| VZ240621C00050000 | 2024-05-10 12:20PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 4,087 | 28.13% |
| VZ240719C00050000 | 2024-05-09 3:23PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 2,779 | 23.05% |
| VZ240920C00050000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.07 | 0.00 | - | 18 | 1,456 | 19.24% |
| VZ241018C00050000 | 2024-05-09 1:27PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.11 | -0.01 | -11.11% | 104 | 632 | 19.04% |
| VZ250117C00050000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 23 | 11,195 | 19.14% |
| VZ250620C00050000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 0.61 | 0.62 | 0.72 | +0.05 | +8.93% | 19 | 5,426 | 19.51% |
| VZ260116C00050000 | 2024-05-10 3:46PM EDT | 2026-01-16 | 1.17 | 1.11 | 1.34 | +0.15 | +14.71% | 53 | 4,260 | 19.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00050000 | 2024-04-22 10:51AM EDT | 2024-05-17 | 10.80 | 7.50 | 9.95 | 0.00 | - | 1 | 0 | 112.11% |
| VZ240531P00050000 | 2024-04-29 10:00AM EDT | 2024-05-31 | 9.15 | 7.65 | 11.60 | 0.00 | - | 1 | 1 | 125.73% |
| VZ240621P00050000 | 2024-05-10 11:22AM EDT | 2024-06-21 | 10.03 | 7.75 | 9.95 | -0.22 | -2.15% | 3 | 13 | 48.34% |
| VZ240719P00050000 | 2024-05-09 1:12PM EDT | 2024-07-19 | 10.55 | 8.00 | 10.60 | 0.00 | - | 4 | 19 | 52.49% |
| VZ240920P00050000 | 2024-04-29 11:32AM EDT | 2024-09-20 | 9.55 | 7.75 | 11.85 | 0.00 | - | 1 | 17 | 53.88% |
| VZ241018P00050000 | 2024-04-22 10:28AM EDT | 2024-10-18 | 11.20 | 7.90 | 11.05 | 0.00 | - | 1 | 14 | 40.23% |
| VZ250117P00050000 | 2024-05-07 3:52PM EDT | 2025-01-17 | 11.05 | 9.10 | 10.65 | 0.00 | - | 14 | 864 | 28.33% |
| VZ250620P00050000 | 2024-04-26 11:00AM EDT | 2025-06-20 | 10.80 | 9.25 | 10.60 | 0.00 | - | 2 | 103 | 21.95% |
| VZ260116P00050000 | 2024-05-07 3:52PM EDT | 2026-01-16 | 11.60 | 10.70 | 11.05 | 0.00 | - | 14 | 183 | 20.64% |
© 2024 Yahoo. All rights reserved.