UK markets open in 4 hours 38 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,414.30 +207.17 (+1.14%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,310.40 +0.80 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,603.41 +1,934.43 (+4.24%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00024000 | 2024-03-18 11:08AM EDT | 24.00 | 15.47 | 14.55 | 17.05 | 0.00 | - | - | 0 | 214.06% |
| VZ240517C00030000 | 2024-05-01 2:35PM EDT | 30.00 | 9.40 | 8.30 | 9.85 | 0.00 | - | 22 | 39 | 82.42% |
| VZ240517C00032000 | 2024-04-08 2:35PM EDT | 32.00 | 9.70 | 5.40 | 8.15 | 0.00 | - | 90 | 0 | 129.69% |
| VZ240517C00033000 | 2024-05-01 3:20PM EDT | 33.00 | 6.40 | 5.80 | 8.00 | 0.00 | - | 7 | 8 | 105.76% |
| VZ240517C00035000 | 2024-05-02 11:00AM EDT | 35.00 | 4.05 | 3.25 | 4.35 | -0.40 | -8.99% | 50 | 82 | 57.42% |
| VZ240517C00036000 | 2024-05-02 11:34AM EDT | 36.00 | 3.15 | 2.75 | 3.55 | -0.45 | -12.50% | 3 | 10 | 56.06% |
| VZ240517C00037000 | 2024-04-29 10:03AM EDT | 37.00 | 3.90 | 2.04 | 2.32 | 0.00 | - | 3 | 61 | 35.65% |
| VZ240517C00037500 | 2024-05-01 2:36PM EDT | 37.50 | 2.07 | 1.50 | 1.94 | 0.00 | - | 39 | 59 | 34.86% |
| VZ240517C00038000 | 2024-05-02 3:48PM EDT | 38.00 | 1.14 | 1.21 | 1.26 | -0.34 | -22.97% | 34 | 419 | 22.46% |
| VZ240517C00038500 | 2024-05-02 12:00PM EDT | 38.50 | 0.89 | 0.85 | 0.90 | -0.61 | -40.67% | 9 | 144 | 21.19% |
| VZ240517C00039000 | 2024-05-02 3:57PM EDT | 39.00 | 0.52 | 0.56 | 0.59 | -0.26 | -33.33% | 700 | 1,000 | 19.83% |
| VZ240517C00039500 | 2024-05-02 3:59PM EDT | 39.50 | 0.34 | 0.34 | 0.36 | -0.16 | -32.00% | 522 | 4,065 | 18.99% |
| VZ240517C00040000 | 2024-05-02 3:59PM EDT | 40.00 | 0.21 | 0.19 | 0.21 | -0.10 | -32.26% | 1,228 | 4,200 | 18.75% |
| VZ240517C00040500 | 2024-05-02 3:28PM EDT | 40.50 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 139 | 1,350 | 18.95% |
| VZ240517C00041000 | 2024-05-02 3:58PM EDT | 41.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 74 | 7,897 | 19.53% |
| VZ240517C00041500 | 2024-05-02 3:38PM EDT | 41.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 31 | 2,479 | 21.09% |
| VZ240517C00042000 | 2024-05-02 2:20PM EDT | 42.00 | 0.05 | 0.02 | 0.03 | +0.02 | +66.67% | 107 | 16,517 | 21.49% |
| VZ240517C00042500 | 2024-05-02 1:53PM EDT | 42.50 | 0.02 | 0.01 | 0.17 | -0.01 | -33.33% | 1 | 125 | 36.23% |
| VZ240517C00043000 | 2024-05-02 2:11PM EDT | 43.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 41 | 9,381 | 26.95% |
| VZ240517C00043500 | 2024-04-26 10:13AM EDT | 43.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 60 | 39.06% |
| VZ240517C00044000 | 2024-05-02 9:40AM EDT | 44.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 2,565 | 32.03% |
| VZ240517C00044500 | 2024-04-26 10:11AM EDT | 44.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 45.90% |
| VZ240517C00045000 | 2024-05-02 3:40PM EDT | 45.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 48 | 2,892 | 36.72% |
| VZ240517C00045500 | 2024-04-29 1:28PM EDT | 45.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 51.37% |
| VZ240517C00046000 | 2024-04-29 1:28PM EDT | 46.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 8 | 1,341 | 48.83% |
| VZ240517C00047000 | 2024-04-29 2:08PM EDT | 47.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 330 | 58.98% |
| VZ240517C00048000 | 2024-04-19 12:44PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 209 | 46.88% |
| VZ240517C00050000 | 2024-05-02 11:49AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 132 | 50.00% |
| VZ240517C00055000 | 2024-04-11 3:59PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 65.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00020000 | 2024-03-18 9:58AM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 125.00% |
| VZ240517P00024000 | 2024-03-18 11:08AM EDT | 24.00 | 0.08 | 0.00 | 0.69 | 0.00 | - | - | 1 | 166.21% |
| VZ240517P00030000 | 2024-04-15 12:05PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 104.10% |
| VZ240517P00032000 | 2024-04-22 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 82 | 58.98% |
| VZ240517P00033000 | 2024-04-26 9:57AM EDT | 33.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 366 | 74.51% |
| VZ240517P00034000 | 2024-04-23 10:09AM EDT | 34.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 2,852 | 57.03% |
| VZ240517P00034500 | 2024-04-24 10:46AM EDT | 34.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 100 | 35.35% |
| VZ240517P00035000 | 2024-05-02 12:48PM EDT | 35.00 | 0.01 | 0.01 | 0.15 | -0.02 | -66.67% | 207 | 766 | 41.41% |
| VZ240517P00035500 | 2024-05-02 10:40AM EDT | 35.50 | 0.04 | 0.01 | 0.18 | +0.02 | +100.00% | 250 | 180 | 39.26% |
| VZ240517P00036000 | 2024-05-02 2:24PM EDT | 36.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 101 | 1,407 | 23.83% |
| VZ240517P00036500 | 2024-05-02 10:40AM EDT | 36.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 50 | 25 | 23.24% |
| VZ240517P00037000 | 2024-05-02 3:28PM EDT | 37.00 | 0.08 | 0.08 | 0.11 | +0.03 | +60.00% | 118 | 1,828 | 22.17% |
| VZ240517P00037500 | 2024-05-02 3:51PM EDT | 37.50 | 0.17 | 0.13 | 0.16 | +0.09 | +112.50% | 37 | 327 | 20.51% |
| VZ240517P00038000 | 2024-05-02 3:50PM EDT | 38.00 | 0.25 | 0.21 | 0.24 | +0.07 | +38.89% | 275 | 3,531 | 19.04% |
| VZ240517P00038500 | 2024-05-02 3:47PM EDT | 38.50 | 0.40 | 0.35 | 0.38 | +0.09 | +29.03% | 375 | 651 | 18.16% |
| VZ240517P00039000 | 2024-05-02 3:38PM EDT | 39.00 | 0.64 | 0.56 | 0.59 | +0.15 | +30.61% | 2,289 | 5,163 | 17.58% |
| VZ240517P00039500 | 2024-05-02 1:56PM EDT | 39.50 | 0.82 | 0.84 | 0.88 | +0.18 | +28.12% | 29 | 1,700 | 17.29% |
| VZ240517P00040000 | 2024-05-02 3:45PM EDT | 40.00 | 1.32 | 1.19 | 1.24 | +0.26 | +24.53% | 34 | 5,940 | 17.09% |
| VZ240517P00040500 | 2024-05-02 10:41AM EDT | 40.50 | 1.57 | 1.38 | 1.78 | +0.14 | +9.79% | 1 | 545 | 23.24% |
| VZ240517P00041000 | 2024-05-02 3:41PM EDT | 41.00 | 2.20 | 1.25 | 2.17 | +0.65 | +41.94% | 21 | 2,407 | 21.49% |
| VZ240517P00041500 | 2024-04-29 10:32AM EDT | 41.50 | 1.15 | 2.31 | 2.81 | 0.00 | - | 10 | 10 | 32.81% |
| VZ240517P00042000 | 2024-05-01 2:31PM EDT | 42.00 | 2.78 | 1.95 | 3.20 | +0.16 | +6.11% | 5 | 966 | 30.37% |
| VZ240517P00042500 | 2024-04-24 9:42AM EDT | 42.50 | 3.20 | 2.93 | 3.75 | 0.00 | - | - | 0 | 36.91% |
| VZ240517P00043000 | 2024-05-02 3:00PM EDT | 43.00 | 3.90 | 3.05 | 4.20 | -0.10 | -2.50% | 68 | 138 | 36.91% |
| VZ240517P00043500 | 2024-04-24 9:42AM EDT | 43.50 | 4.20 | 4.45 | 6.50 | 0.00 | - | - | 0 | 77.25% |
| VZ240517P00044000 | 2024-04-30 9:54AM EDT | 44.00 | 4.50 | 4.35 | 6.10 | 0.00 | - | 50 | 0 | 86.23% |
| VZ240517P00044500 | 2024-04-22 1:27PM EDT | 44.50 | 5.50 | 5.45 | 5.70 | 0.00 | - | - | 0 | 45.90% |
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 45.00 | 5.15 | 4.55 | 7.15 | 0.00 | - | 3 | 0 | 96.19% |
| VZ240517P00045500 | 2024-04-24 9:42AM EDT | 45.50 | 6.20 | 5.00 | 7.75 | 0.00 | - | - | 0 | 104.00% |
| VZ240517P00046000 | 2024-04-05 3:59PM EDT | 46.00 | 4.55 | 6.70 | 8.90 | 0.00 | - | 2 | 2 | 88.96% |
| VZ240517P00047000 | 2024-04-02 3:45PM EDT | 47.00 | 5.05 | 7.25 | 8.25 | 0.00 | - | - | 0 | 63.87% |
| VZ240517P00048000 | 2024-04-30 9:54AM EDT | 48.00 | 8.50 | 8.20 | 10.85 | 0.00 | - | 41 | 0 | 87.99% |
| VZ240517P00049000 | 2024-04-22 1:05PM EDT | 49.00 | 10.20 | 8.90 | 11.25 | 0.00 | - | - | 0 | 128.81% |
| VZ240517P00050000 | 2024-04-22 10:51AM EDT | 50.00 | 10.80 | 9.35 | 12.30 | 0.00 | - | 1 | 0 | 137.40% |
| VZ240517P00055000 | 2024-04-22 3:47PM EDT | 55.00 | 16.40 | 15.25 | 16.25 | 0.00 | - | 5 | 0 | 101.17% |
© 2024 Yahoo. All rights reserved.