UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.09 +0.09 (+0.11%) GOLD FUTURES
2,310.20 -0.80 (-0.03%) DOW
38,133.68 +230.39 (+0.61%) Bitcoin GBP
47,138.69 +1,481.82 (+3.25%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531C00025000 | 2024-04-26 11:56AM EDT | 25.00 | 15.02 | 13.75 | 15.50 | 0.00 | - | 1 | 1 | 132.52% |
| VZ240531C00030000 | 2024-04-23 10:12AM EDT | 30.00 | 10.00 | 8.80 | 9.10 | 0.00 | - | - | 2 | 61.04% |
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 33.00 | 7.10 | 5.85 | 6.10 | 0.00 | - | - | 1 | 42.68% |
| VZ240531C00036000 | 2024-04-30 12:41PM EDT | 36.00 | 3.80 | 2.89 | 3.25 | 0.00 | - | 1 | 11 | 30.37% |
| VZ240531C00037000 | 2024-04-29 10:14AM EDT | 37.00 | 3.50 | 2.09 | 2.36 | 0.00 | - | 12 | 5 | 26.61% |
| VZ240531C00038000 | 2024-04-24 11:00AM EDT | 38.00 | 1.65 | 1.35 | 1.42 | 0.00 | - | 2 | 7 | 20.12% |
| VZ240531C00039000 | 2024-05-02 1:13PM EDT | 39.00 | 0.79 | 0.73 | 0.78 | -0.21 | -21.00% | 34 | 210 | 18.41% |
| VZ240531C00040000 | 2024-05-02 1:25PM EDT | 40.00 | 0.36 | 0.33 | 0.38 | -0.17 | -32.08% | 83 | 903 | 17.92% |
| VZ240531C00041000 | 2024-05-02 1:02PM EDT | 41.00 | 0.17 | 0.14 | 0.18 | -0.05 | -22.73% | 85 | 599 | 18.41% |
| VZ240531C00042000 | 2024-05-02 1:13PM EDT | 42.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 30 | 1,081 | 18.95% |
| VZ240531C00043000 | 2024-05-01 2:24PM EDT | 43.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 22 | 443 | 21.78% |
| VZ240531C00044000 | 2024-05-01 9:48AM EDT | 44.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 211 | 24.81% |
| VZ240531C00045000 | 2024-05-02 10:57AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 71 | 32.52% |
| VZ240531C00046000 | 2024-04-15 12:33PM EDT | 46.00 | 0.08 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 54.83% |
| VZ240531C00047000 | 2024-04-19 12:05PM EDT | 47.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 50 | 31 | 43.36% |
| VZ240531C00048000 | 2024-04-24 12:34PM EDT | 48.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 109 | 58.89% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531P00032000 | 2024-04-23 1:34PM EDT | 32.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 16 | 59.47% |
| VZ240531P00034000 | 2024-04-26 2:22PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 65 | 12.50% |
| VZ240531P00035000 | 2024-04-24 1:45PM EDT | 35.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | - | 1 | 24.22% |
| VZ240531P00036000 | 2024-05-02 11:19AM EDT | 36.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 15 | 137 | 20.80% |
| VZ240531P00037000 | 2024-05-02 12:12PM EDT | 37.00 | 0.17 | 0.19 | 0.21 | +0.02 | +13.33% | 8 | 99 | 19.43% |
| VZ240531P00038000 | 2024-05-02 1:20PM EDT | 38.00 | 0.41 | 0.39 | 0.42 | +0.09 | +28.12% | 18 | 447 | 18.12% |
| VZ240531P00039000 | 2024-05-02 12:08PM EDT | 39.00 | 0.75 | 0.70 | 0.81 | +0.12 | +19.05% | 506 | 569 | 17.29% |
| VZ240531P00040000 | 2024-05-01 12:56PM EDT | 40.00 | 1.01 | 1.27 | 1.49 | 0.00 | - | 2 | 91 | 18.65% |
| VZ240531P00041000 | 2024-05-01 9:55AM EDT | 41.00 | 1.81 | 1.50 | 3.10 | 0.00 | - | 1 | 22 | 41.16% |
| VZ240531P00042000 | 2024-05-02 9:38AM EDT | 42.00 | 2.92 | 3.15 | 3.35 | +0.52 | +21.67% | 5 | 6 | 27.05% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 45.00 | 4.75 | 6.15 | 6.35 | 0.00 | - | 20 | 0 | 41.60% |
| VZ240531P00047000 | 2024-05-01 1:24PM EDT | 47.00 | 7.55 | 8.15 | 8.40 | 0.00 | - | 1 | 0 | 52.39% |
| VZ240531P00050000 | 2024-04-29 10:00AM EDT | 50.00 | 9.15 | 11.05 | 11.40 | 0.00 | - | 1 | 1 | 53.52% |
© 2024 Yahoo. All rights reserved.