UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,312.00 +1.00 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,096.81 +1,342.34 (+2.93%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240719C00020000 | 2023-12-01 1:27PM EDT | 20.00 | 18.60 | 17.60 | 18.25 | 0.00 | - | 2 | 2 | 0.00% |
| VZ240719C00021000 | 2023-11-22 4:23PM EDT | 21.00 | 16.45 | 15.50 | 17.40 | 0.00 | - | - | 2 | 0.00% |
| VZ240719C00025000 | 2024-04-22 11:40AM EDT | 25.00 | 14.15 | 12.95 | 15.05 | 0.00 | - | - | 1 | 94.78% |
| VZ240719C00029000 | 2024-04-08 2:35PM EDT | 29.00 | 12.90 | 9.00 | 11.30 | 0.00 | - | 35 | 0 | 76.81% |
| VZ240719C00030000 | 2024-04-23 2:25PM EDT | 30.00 | 10.21 | 8.05 | 10.05 | 0.00 | - | 15 | 112 | 65.33% |
| VZ240719C00031000 | 2024-04-08 2:22PM EDT | 31.00 | 10.95 | 7.05 | 9.15 | 0.00 | - | 5 | 0 | 62.01% |
| VZ240719C00032000 | 2024-04-29 10:26AM EDT | 32.00 | 8.85 | 5.55 | 8.00 | 0.00 | - | 100 | 223 | 53.39% |
| VZ240719C00033000 | 2024-04-24 10:50AM EDT | 33.00 | 6.45 | 5.05 | 8.20 | 0.00 | - | 26 | 35 | 70.04% |
| VZ240719C00034000 | 2024-05-02 10:32AM EDT | 34.00 | 5.47 | 4.20 | 6.40 | -1.03 | -15.85% | 1 | 239 | 50.10% |
| VZ240719C00035000 | 2024-05-02 11:51AM EDT | 35.00 | 4.50 | 3.60 | 4.85 | -0.35 | -7.22% | 3 | 155 | 34.86% |
| VZ240719C00036000 | 2024-05-02 2:20PM EDT | 36.00 | 3.64 | 3.50 | 3.60 | -0.31 | -7.85% | 6 | 779 | 25.34% |
| VZ240719C00037000 | 2024-05-02 12:57PM EDT | 37.00 | 2.69 | 2.67 | 2.98 | -0.68 | -20.18% | 161 | 939 | 26.37% |
| VZ240719C00038000 | 2024-05-02 3:49PM EDT | 38.00 | 1.95 | 1.90 | 2.13 | -0.47 | -19.42% | 178 | 1,391 | 22.73% |
| VZ240719C00039000 | 2024-05-02 3:54PM EDT | 39.00 | 1.35 | 1.41 | 1.44 | -0.47 | -25.82% | 253 | 1,943 | 20.39% |
| VZ240719C00040000 | 2024-05-02 3:57PM EDT | 40.00 | 0.89 | 0.93 | 0.94 | -0.15 | -14.42% | 301 | 4,944 | 19.26% |
| VZ240719C00041000 | 2024-05-02 3:03PM EDT | 41.00 | 0.59 | 0.55 | 0.58 | -0.21 | -26.25% | 142 | 5,701 | 18.53% |
| VZ240719C00042000 | 2024-05-02 2:53PM EDT | 42.00 | 0.31 | 0.30 | 0.34 | -0.07 | -16.28% | 92 | 5,174 | 18.07% |
| VZ240719C00043000 | 2024-05-02 3:41PM EDT | 43.00 | 0.18 | 0.16 | 0.19 | -0.03 | -14.29% | 205 | 5,674 | 17.82% |
| VZ240719C00044000 | 2024-05-02 3:56PM EDT | 44.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 22 | 4,111 | 18.36% |
| VZ240719C00045000 | 2024-05-02 2:29PM EDT | 45.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 19 | 3,847 | 19.04% |
| VZ240719C00050000 | 2024-05-01 12:32PM EDT | 50.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 2,776 | 27.15% |
| VZ240719C00055000 | 2024-04-29 10:07AM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 1,539 | 31.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240719P00020000 | 2024-05-02 10:14AM EDT | 20.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 12 | 100 | 62.50% |
| VZ240719P00021000 | 2023-12-11 11:42AM EDT | 21.00 | 0.08 | 0.00 | 2.17 | 0.00 | - | - | 1 | 121.05% |
| VZ240719P00022000 | 2024-01-31 1:05PM EDT | 22.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 20 | 13 | 65.04% |
| VZ240719P00023000 | 2024-01-19 3:24PM EDT | 23.00 | 0.06 | 0.01 | 1.31 | 0.00 | - | 50 | 26 | 91.80% |
| VZ240719P00024000 | 2024-01-19 3:30PM EDT | 24.00 | 0.07 | 0.01 | 1.32 | 0.00 | - | 48 | 55 | 86.04% |
| VZ240719P00025000 | 2024-04-12 12:27PM EDT | 25.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 20 | 123 | 58.20% |
| VZ240719P00028000 | 2024-04-24 12:28PM EDT | 28.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 4 | 210 | 44.43% |
| VZ240719P00029000 | 2024-04-25 3:45PM EDT | 29.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 1 | 270 | 12.50% |
| VZ240719P00030000 | 2024-04-24 2:57PM EDT | 30.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 70 | 424 | 38.09% |
| VZ240719P00031000 | 2024-04-24 2:56PM EDT | 31.00 | 0.07 | 0.04 | 0.20 | 0.00 | - | 110 | 288 | 34.67% |
| VZ240719P00032000 | 2024-05-02 11:11AM EDT | 32.00 | 0.13 | 0.08 | 0.33 | +0.07 | +116.67% | 1 | 205 | 35.35% |
| VZ240719P00033000 | 2024-05-02 12:03PM EDT | 33.00 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 16 | 558 | 25.20% |
| VZ240719P00034000 | 2024-05-02 3:10PM EDT | 34.00 | 0.18 | 0.19 | 0.21 | +0.03 | +20.00% | 5 | 1,318 | 23.63% |
| VZ240719P00035000 | 2024-05-02 3:10PM EDT | 35.00 | 0.28 | 0.26 | 0.31 | +0.02 | +7.69% | 23 | 4,249 | 22.46% |
| VZ240719P00036000 | 2024-05-02 3:24PM EDT | 36.00 | 0.43 | 0.42 | 0.46 | +0.02 | +4.88% | 246 | 1,687 | 21.44% |
| VZ240719P00037000 | 2024-05-02 3:35PM EDT | 37.00 | 0.71 | 0.68 | 0.70 | +0.12 | +20.34% | 155 | 5,979 | 20.85% |
| VZ240719P00038000 | 2024-05-02 3:54PM EDT | 38.00 | 1.08 | 1.03 | 1.05 | +0.17 | +18.68% | 118 | 6,871 | 20.58% |
| VZ240719P00039000 | 2024-05-02 3:49PM EDT | 39.00 | 1.56 | 1.50 | 1.52 | +0.30 | +23.81% | 127 | 6,962 | 20.56% |
| VZ240719P00040000 | 2024-05-02 2:19PM EDT | 40.00 | 2.05 | 1.73 | 2.13 | +0.20 | +10.81% | 530 | 5,913 | 21.00% |
| VZ240719P00041000 | 2024-05-01 10:20AM EDT | 41.00 | 2.42 | 2.56 | 2.84 | 0.00 | - | 15 | 2,214 | 21.53% |
| VZ240719P00042000 | 2024-05-02 2:17PM EDT | 42.00 | 3.54 | 2.97 | 3.85 | +1.04 | +41.60% | 25 | 692 | 25.88% |
| VZ240719P00043000 | 2024-04-30 9:31AM EDT | 43.00 | 3.65 | 3.75 | 6.15 | 0.00 | - | 25 | 954 | 49.76% |
| VZ240719P00044000 | 2024-04-29 3:46PM EDT | 44.00 | 4.22 | 4.80 | 7.45 | 0.00 | - | 36 | 614 | 58.28% |
| VZ240719P00045000 | 2024-04-30 2:15PM EDT | 45.00 | 5.50 | 4.25 | 7.55 | 0.00 | - | 3 | 228 | 48.49% |
| VZ240719P00050000 | 2024-05-02 12:58PM EDT | 50.00 | 11.30 | 10.15 | 12.45 | +0.95 | +9.18% | 7 | 21 | 62.60% |
| VZ240719P00055000 | 2024-05-02 1:19PM EDT | 55.00 | 16.30 | 15.05 | 17.35 | +0.75 | +4.82% | 1 | 17 | 73.54% |
© 2024 Yahoo. All rights reserved.