UK markets open in 7 hours 43 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.81 +0.33 (+0.42%) GOLD FUTURES
2,334.50 +3.30 (+0.14%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,398.29 -515.29 (-1.01%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00038000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 1.40 | 0.13 | 1.53 | +0.43 | +44.33% | 41 | 210 | 36.72% |
| VZ240517C00038000 | 2024-05-06 2:52PM EDT | 2024-05-17 | 1.40 | 1.46 | 1.59 | +0.31 | +28.44% | 37 | 459 | 26.56% |
| VZ240524C00038000 | 2024-04-29 9:45AM EDT | 2024-05-24 | 2.50 | 1.37 | 1.76 | 0.00 | - | 1 | 1 | 27.00% |
| VZ240531C00038000 | 2024-05-06 11:58AM EDT | 2024-05-31 | 1.70 | 1.27 | 1.89 | +0.31 | +22.30% | 33 | 40 | 26.71% |
| VZ240607C00038000 | 2024-05-02 3:51PM EDT | 2024-06-07 | 1.47 | 1.57 | 2.38 | 0.00 | - | - | 8 | 35.16% |
| VZ240621C00038000 | 2024-05-06 2:56PM EDT | 2024-06-21 | 1.93 | 1.97 | 2.19 | +0.23 | +13.53% | 129 | 8,824 | 25.78% |
| VZ240719C00038000 | 2024-05-06 12:23PM EDT | 2024-07-19 | 2.12 | 1.57 | 2.30 | +0.20 | +10.42% | 7 | 1,553 | 22.10% |
| VZ241018C00038000 | 2024-05-06 1:14PM EDT | 2024-10-18 | 2.84 | 2.60 | 2.92 | +0.19 | +7.17% | 5 | 396 | 21.07% |
| VZ250117C00038000 | 2024-05-06 3:01PM EDT | 2025-01-17 | 3.25 | 3.25 | 3.40 | +0.10 | +3.17% | 17 | 12,102 | 20.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00038000 | 2024-05-06 3:22PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 37 | 508 | 21.68% |
| VZ240517P00038000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 41 | 3,745 | 17.68% |
| VZ240524P00038000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 0.17 | 0.13 | 0.19 | -0.12 | -41.38% | 181 | 511 | 18.46% |
| VZ240531P00038000 | 2024-05-06 3:02PM EDT | 2024-05-31 | 0.24 | 0.19 | 0.24 | -0.13 | -35.14% | 212 | 510 | 17.43% |
| VZ240607P00038000 | 2024-05-06 3:43PM EDT | 2024-06-07 | 0.29 | 0.19 | 0.32 | -0.16 | -35.56% | 25 | 185 | 17.68% |
| VZ240614P00038000 | 2024-05-06 12:22PM EDT | 2024-06-14 | 0.30 | 0.19 | 0.39 | -0.23 | -43.40% | 52 | 19 | 17.70% |
| VZ240621P00038000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 0.43 | 0.38 | 0.42 | -0.12 | -21.82% | 431 | 16,052 | 16.97% |
| VZ240719P00038000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 0.80 | 0.75 | 0.80 | -0.18 | -18.37% | 120 | 6,951 | 19.51% |
| VZ241018P00038000 | 2024-05-06 2:19PM EDT | 2024-10-18 | 1.66 | 1.57 | 1.81 | -0.21 | -11.23% | 91 | 1,316 | 23.27% |
| VZ250117P00038000 | 2024-05-06 3:39PM EDT | 2025-01-17 | 2.30 | 2.19 | 2.25 | -0.19 | -7.63% | 64 | 10,274 | 22.19% |
© 2024 Yahoo. All rights reserved.