UK markets open in 6 hours 41 minutes
NIKKEI 225
38,236.07 0.00 (0.00%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,334.60 +3.40 (+0.15%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,222.05 -797.78 (-1.56%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00043000 | 2024-05-06 12:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 712 | 39.84% |
| VZ240517C00043000 | 2024-05-06 1:20PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 12 | 9,369 | 31.64% |
| VZ240524C00043000 | 2024-05-06 10:58AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.07 | 0.00 | - | 10 | 2,198 | 26.56% |
| VZ240531C00043000 | 2024-05-06 10:12AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 40 | 427 | 20.12% |
| VZ240607C00043000 | 2024-05-06 3:44PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.09 | -0.04 | -57.14% | 4 | 47 | 21.19% |
| VZ240614C00043000 | 2024-05-06 10:55AM EDT | 2024-06-14 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 1 | 18.65% |
| VZ240621C00043000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 60 | 2,603 | 18.56% |
| VZ240719C00043000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 0.17 | 0.18 | 0.19 | +0.02 | +13.33% | 12 | 5,599 | 16.99% |
| VZ241018C00043000 | 2024-05-06 3:50PM EDT | 2024-10-18 | 0.70 | 0.70 | 0.90 | +0.08 | +12.90% | 44 | 1,339 | 20.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00043000 | 2024-04-29 10:24AM EDT | 2024-05-10 | 2.46 | 3.40 | 3.95 | 0.00 | - | 16 | 8 | 82.81% |
| VZ240517P00043000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 3.90 | 2.62 | 5.70 | 0.00 | - | 68 | 138 | 61.23% |
| VZ240524P00043000 | 2024-04-18 12:14PM EDT | 2024-05-24 | 3.30 | 2.98 | 4.95 | 0.00 | - | 1 | 1 | 75.05% |
| VZ240531P00043000 | 2024-05-06 3:20PM EDT | 2024-05-31 | 3.77 | 2.51 | 3.95 | +0.06 | +1.62% | 2 | 0 | 33.11% |
| VZ240607P00043000 | 2024-05-02 10:08AM EDT | 2024-06-07 | 3.77 | 2.89 | 5.70 | 0.00 | - | - | 0 | 73.58% |
| VZ240614P00043000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 4.18 | 2.79 | 4.20 | 0.00 | - | 1 | 0 | 33.59% |
| VZ240621P00043000 | 2024-05-01 9:45AM EDT | 2024-06-21 | 3.76 | 2.70 | 5.80 | 0.00 | - | 2 | 0 | 63.26% |
| VZ240719P00043000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 4.47 | 2.56 | 5.00 | 0.00 | - | 5 | 959 | 37.79% |
| VZ241018P00043000 | 2024-05-06 9:41AM EDT | 2024-10-18 | 4.75 | 2.94 | 5.10 | -0.36 | -7.05% | 2 | 963 | 26.37% |
© 2024 Yahoo. All rights reserved.