UK markets open in 1 hour 48 minutes
NIKKEI 225
37,661.31 -798.77 (-2.08%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.92 +0.11 (+0.13%) GOLD FUTURES
2,326.90 -11.50 (-0.49%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,465.30 -2,230.64 (-4.15%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00045000 | 2024-04-23 2:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VZ240503C00045000 | 2024-04-24 3:14PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VZ240510C00045000 | 2024-04-22 12:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VZ240517C00045000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| VZ240524C00045000 | 2024-04-24 10:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VZ240531C00045000 | 2024-04-24 2:50PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| VZ240621C00045000 | 2024-04-24 3:15PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| VZ240719C00045000 | 2024-04-24 2:21PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| VZ240920C00045000 | 2024-04-24 3:35PM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| VZ241018C00045000 | 2024-04-24 2:57PM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| VZ250117C00045000 | 2024-04-24 3:12PM EDT | 2025-01-17 | 0.86 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 3.13% |
| VZ250620C00045000 | 2024-04-24 2:57PM EDT | 2025-06-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| VZ260116C00045000 | 2024-04-24 12:13PM EDT | 2026-01-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00045000 | 2024-04-24 12:02PM EDT | 2024-04-26 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240503P00045000 | 2024-04-22 3:35PM EDT | 2024-05-03 | 6.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VZ240517P00045000 | 2024-04-24 9:42AM EDT | 2024-05-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240531P00045000 | 2024-04-12 10:10AM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240621P00045000 | 2024-04-24 2:25PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| VZ240719P00045000 | 2024-04-24 3:24PM EDT | 2024-07-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| VZ240920P00045000 | 2024-04-24 10:44AM EDT | 2024-09-20 | 6.18 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| VZ241018P00045000 | 2024-04-24 10:44AM EDT | 2024-10-18 | 6.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VZ250117P00045000 | 2024-04-23 9:54AM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VZ250620P00045000 | 2024-04-22 10:37AM EDT | 2025-06-20 | 7.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VZ260116P00045000 | 2024-04-24 3:28PM EDT | 2026-01-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.