UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.97 -0.03 (-0.04%) GOLD FUTURES
2,313.10 +2.10 (+0.09%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,365.09 +1,877.52 (+4.13%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00030000 | 2024-04-25 3:01PM EDT | 30.00 | 9.30 | 8.80 | 8.90 | 0.00 | - | - | 5 | 0.00% |
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 33.00 | 6.49 | 5.80 | 5.95 | 0.00 | - | - | 3 | 52.34% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 35.00 | 6.90 | 3.75 | 4.05 | 0.00 | - | 10 | 0 | 50.78% |
| VZ240510C00036000 | 2024-05-02 1:15PM EDT | 36.00 | 2.86 | 2.48 | 2.99 | -1.64 | -36.44% | 1 | 25 | 33.99% |
| VZ240510C00036500 | 2024-04-30 9:53AM EDT | 36.50 | 3.15 | 1.66 | 2.47 | 0.00 | - | 1 | 1 | 26.95% |
| VZ240510C00037000 | 2024-05-02 1:25PM EDT | 37.00 | 1.84 | 1.87 | 1.94 | -0.89 | -32.60% | 10 | 35 | 17.97% |
| VZ240510C00037500 | 2024-05-02 3:55PM EDT | 37.50 | 1.40 | 1.39 | 1.85 | -0.36 | -20.45% | 41 | 11 | 40.82% |
| VZ240510C00038000 | 2024-05-02 2:13PM EDT | 38.00 | 1.14 | 0.98 | 1.03 | -0.44 | -27.85% | 23 | 121 | 17.09% |
| VZ240510C00038500 | 2024-05-02 3:30PM EDT | 38.50 | 0.68 | 0.62 | 0.64 | -0.42 | -38.18% | 62 | 27 | 16.11% |
| VZ240510C00039000 | 2024-05-02 3:59PM EDT | 39.00 | 0.38 | 0.35 | 0.37 | -0.18 | -34.62% | 2,251 | 170 | 16.60% |
| VZ240510C00039500 | 2024-05-02 3:58PM EDT | 39.50 | 0.18 | 0.16 | 0.18 | -0.15 | -45.45% | 305 | 1,271 | 16.41% |
| VZ240510C00040000 | 2024-05-02 3:57PM EDT | 40.00 | 0.07 | 0.07 | 0.08 | -0.10 | -58.82% | 777 | 747 | 16.70% |
| VZ240510C00040500 | 2024-05-02 3:53PM EDT | 40.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 183 | 814 | 17.97% |
| VZ240510C00041000 | 2024-05-02 3:40PM EDT | 41.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 333 | 484 | 23.05% |
| VZ240510C00041500 | 2024-05-02 3:29PM EDT | 41.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 378 | 25.78% |
| VZ240510C00042000 | 2024-05-02 2:31PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 889 | 25.78% |
| VZ240510C00042500 | 2024-05-01 3:45PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 129 | 29.30% |
| VZ240510C00043000 | 2024-05-01 12:23PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,084 | 32.42% |
| VZ240510C00043500 | 2024-04-23 12:33PM EDT | 43.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 0 | 58.69% |
| VZ240510C00044000 | 2024-04-29 10:42AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 122 | 41.41% |
| VZ240510C00045000 | 2024-04-29 10:28AM EDT | 45.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 249 | 59.96% |
| VZ240510C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.06 | 0.00 | 0.42 | 0.00 | - | 1 | 39 | 78.42% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 20 | 187 | 94.73% |
| VZ240510C00048000 | 2024-04-08 10:49AM EDT | 48.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 128 | 51.56% |
| VZ240510C00049000 | 2024-04-05 9:45AM EDT | 49.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 80.47% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 110 | 64.06% |
| VZ240510C00051000 | 2024-04-05 1:35PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 85 | 68.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00032000 | 2024-04-17 11:27AM EDT | 32.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 10 | 108.79% |
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 80 | 96.09% |
| VZ240510P00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 233 | 53.52% |
| VZ240510P00034500 | 2024-04-22 12:29PM EDT | 34.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 0 | 77.34% |
| VZ240510P00035000 | 2024-05-02 2:26PM EDT | 35.00 | 0.01 | 0.01 | 0.23 | -0.03 | -75.00% | 10 | 163 | 50.20% |
| VZ240510P00035500 | 2024-04-24 12:47PM EDT | 35.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 60 | 64.75% |
| VZ240510P00036000 | 2024-05-02 10:47AM EDT | 36.00 | 0.03 | 0.01 | 0.39 | +0.01 | +50.00% | 5 | 236 | 59.28% |
| VZ240510P00036500 | 2024-05-02 3:32PM EDT | 36.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 14 | 66 | 27.74% |
| VZ240510P00037000 | 2024-05-02 1:42PM EDT | 37.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 68 | 134 | 21.88% |
| VZ240510P00037500 | 2024-05-02 2:56PM EDT | 37.50 | 0.05 | 0.06 | 0.08 | +0.01 | +25.00% | 11 | 201 | 20.90% |
| VZ240510P00038000 | 2024-05-02 3:41PM EDT | 38.00 | 0.13 | 0.13 | 0.15 | +0.04 | +44.44% | 82 | 219 | 19.73% |
| VZ240510P00038500 | 2024-05-02 3:33PM EDT | 38.50 | 0.25 | 0.26 | 0.28 | +0.06 | +31.58% | 143 | 423 | 19.04% |
| VZ240510P00039000 | 2024-05-02 3:58PM EDT | 39.00 | 0.48 | 0.48 | 0.50 | +0.15 | +45.45% | 1,041 | 969 | 18.95% |
| VZ240510P00039500 | 2024-05-02 3:53PM EDT | 39.50 | 0.84 | 0.80 | 0.84 | +0.25 | +42.37% | 110 | 1,843 | 20.41% |
| VZ240510P00040000 | 2024-05-02 3:38PM EDT | 40.00 | 1.14 | 1.05 | 1.25 | +0.32 | +39.02% | 129 | 864 | 22.46% |
| VZ240510P00040500 | 2024-05-02 2:45PM EDT | 40.50 | 1.50 | 1.57 | 1.73 | +0.36 | +31.58% | 624 | 1,165 | 26.86% |
| VZ240510P00041000 | 2024-05-02 11:40AM EDT | 41.00 | 2.06 | 2.08 | 2.21 | +0.31 | +17.71% | 4 | 249 | 30.47% |
| VZ240510P00041500 | 2024-04-29 10:04AM EDT | 41.50 | 0.96 | 2.32 | 2.86 | 0.00 | - | 12 | 10 | 45.22% |
| VZ240510P00042000 | 2024-05-01 11:54AM EDT | 42.00 | 2.41 | 2.65 | 3.40 | 0.00 | - | 15 | 41 | 52.73% |
| VZ240510P00042500 | 2024-05-01 11:13AM EDT | 42.50 | 2.97 | 2.71 | 5.15 | 0.00 | - | 14 | 8 | 59.57% |
| VZ240510P00043000 | 2024-04-29 10:24AM EDT | 43.00 | 2.46 | 4.10 | 4.30 | 0.00 | - | 16 | 8 | 55.57% |
| VZ240510P00043500 | 2024-04-29 3:22PM EDT | 43.50 | 3.25 | 2.85 | 5.10 | 0.00 | - | 12 | 1 | 79.49% |
| VZ240510P00044000 | 2024-04-25 10:03AM EDT | 44.00 | 4.76 | 5.15 | 5.25 | 0.00 | - | 2 | 0 | 55.08% |
© 2024 Yahoo. All rights reserved.