UK markets open in 5 hours 5 minutes
NIKKEI 225
38,577.68 +341.61 (+0.89%) HANG SENG
18,608.57 +30.27 (+0.16%) CRUDE OIL
78.68 +0.20 (+0.25%) GOLD FUTURES
2,333.30 +2.10 (+0.09%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,855.51 -258.60 (-0.51%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00042000 | 2024-05-06 2:16PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 912 | 30.47% |
| VZ240517C00042000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 64 | 16,408 | 22.46% |
| VZ240524C00042000 | 2024-05-06 2:12PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 5 | 1,386 | 20.31% |
| VZ240531C00042000 | 2024-05-06 3:03PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 256 | 1,098 | 18.56% |
| VZ240607C00042000 | 2024-05-06 2:53PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 520 | 100 | 17.38% |
| VZ240614C00042000 | 2024-05-06 1:18PM EDT | 2024-06-14 | 0.15 | 0.12 | 0.20 | +0.05 | +50.00% | 36 | 36 | 19.39% |
| VZ240621C00042000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.23 | +0.05 | +33.33% | 156 | 25,650 | 18.70% |
| VZ240719C00042000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 0.33 | 0.33 | 0.35 | +0.06 | +22.22% | 182 | 5,154 | 17.24% |
| VZ240920C00042000 | 2024-05-06 3:48PM EDT | 2024-09-20 | 0.81 | 0.80 | 0.86 | +0.06 | +8.00% | 318 | 7,064 | 19.17% |
| VZ241018C00042000 | 2024-05-06 3:25PM EDT | 2024-10-18 | 0.98 | 0.85 | 1.08 | +0.11 | +12.64% | 39 | 1,083 | 19.80% |
| VZ250117C00042000 | 2024-05-06 2:46PM EDT | 2025-01-17 | 1.48 | 1.42 | 1.55 | +0.10 | +7.25% | 112 | 21,213 | 19.72% |
| VZ250620C00042000 | 2024-05-06 9:56AM EDT | 2025-06-20 | 2.16 | 2.11 | 2.39 | +0.13 | +6.40% | 7 | 2,011 | 20.79% |
| VZ260116C00042000 | 2024-05-06 12:36PM EDT | 2026-01-16 | 2.84 | 2.80 | 2.94 | +0.16 | +5.97% | 68 | 1,715 | 19.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00042000 | 2024-05-06 3:14PM EDT | 2024-05-10 | 2.76 | 2.13 | 3.45 | +0.35 | +14.52% | 1 | 41 | 51.76% |
| VZ240517P00042000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 3.01 | 2.53 | 2.97 | -0.14 | -4.44% | 1 | 696 | 42.19% |
| VZ240524P00042000 | 2024-05-06 10:15AM EDT | 2024-05-24 | 2.79 | 2.18 | 3.50 | +0.78 | +38.81% | 4 | 36 | 51.95% |
| VZ240531P00042000 | 2024-05-06 3:20PM EDT | 2024-05-31 | 2.79 | 2.41 | 2.95 | -0.36 | -11.43% | 2 | 3 | 27.25% |
| VZ240621P00042000 | 2024-05-06 1:19PM EDT | 2024-06-21 | 2.74 | 2.56 | 2.76 | -0.38 | -12.18% | 9 | 5,868 | 14.11% |
| VZ240719P00042000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 3.62 | 3.05 | 3.25 | 0.00 | - | 2 | 684 | 21.46% |
| VZ240920P00042000 | 2024-05-06 9:43AM EDT | 2024-09-20 | 3.74 | 3.40 | 3.60 | +0.09 | +2.47% | 1 | 3,273 | 20.02% |
| VZ241018P00042000 | 2024-04-25 10:06AM EDT | 2024-10-18 | 4.00 | 3.45 | 4.50 | 0.00 | - | 1 | 179 | 27.34% |
| VZ250117P00042000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 4.55 | 4.25 | 4.50 | -0.13 | -2.78% | 2 | 4,961 | 21.96% |
| VZ250620P00042000 | 2024-04-24 2:24PM EDT | 2025-06-20 | 5.06 | 4.60 | 6.25 | 0.00 | - | 1 | 591 | 28.03% |
| VZ260116P00042000 | 2024-05-06 12:25PM EDT | 2026-01-16 | 6.16 | 6.00 | 6.25 | +0.20 | +3.36% | 5 | 1,001 | 22.80% |
© 2024 Yahoo. All rights reserved.