UK markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.06-0.19 (-0.47%)
At close: 04:00PM EDT
40.09 +0.03 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:38.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240524C000380002024-05-16 2:33PM EDT2024-05-242.280.952.39-0.02-0.87%113252.93%
VZ240531C000380002024-05-15 10:52AM EDT2024-05-312.931.352.250.00-36629.00%
VZ240607C000380002024-05-15 3:59PM EDT2024-06-072.681.132.420.00-21130.08%
VZ240614C000380002024-05-10 3:55PM EDT2024-06-142.851.003.900.00--164.99%
VZ240621C000380002024-05-17 2:26PM EDT2024-06-211.792.332.57-0.80-30.89%57,70727.05%
VZ240719C000380002024-05-17 12:43PM EDT2024-07-192.721.562.72-0.07-2.51%141,51822.85%
VZ241018C000380002024-05-17 9:55AM EDT2024-10-183.352.733.55-0.29-7.97%147423.62%
VZ250117C000380002024-05-17 12:31PM EDT2025-01-173.773.603.75-0.06-1.57%412,18120.36%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240524P000380002024-05-17 2:24PM EDT2024-05-240.030.020.310.00-5562751.56%
VZ240531P000380002024-05-17 3:28PM EDT2024-05-310.140.020.05+0.10+250.00%269719.53%
VZ240607P000380002024-05-16 9:30AM EDT2024-06-070.100.060.650.00-119439.89%
VZ240614P000380002024-05-17 11:34AM EDT2024-06-140.100.090.12-0.01-9.09%111617.29%
VZ240621P000380002024-05-17 2:49PM EDT2024-06-210.170.130.16+0.02+13.33%10816,23516.90%
VZ240628P000380002024-05-17 2:25PM EDT2024-06-280.200.160.20+0.02+11.11%223516.60%
VZ240719P000380002024-05-17 2:18PM EDT2024-07-190.410.400.42+0.03+7.89%1977,89518.31%
VZ241018P000380002024-05-17 3:59PM EDT2024-10-181.221.191.440.00-594,49423.11%
VZ250117P000380002024-05-17 2:37PM EDT2025-01-171.891.791.87+0.09+5.00%1010,23921.88%