UK markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.74+0.31 (+0.79%)
At close: 04:00PM EDT
39.69 -0.05 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:39.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240531C000390002024-05-24 3:56PM EDT2024-05-310.810.781.08+0.19+30.65%7156834.96%
VZ240607C000390002024-05-22 10:07AM EDT2024-06-071.100.941.080.00-113422.56%
VZ240614C000390002024-05-24 3:55PM EDT2024-06-141.101.001.24+0.32+41.03%266722.80%
VZ240621C000390002024-05-24 2:09PM EDT2024-06-211.201.191.22+0.29+31.87%361,74618.99%
VZ240628C000390002024-05-23 1:11PM EDT2024-06-281.151.281.450.00-52121.97%
VZ240719C000390002024-05-24 3:46PM EDT2024-07-191.421.451.49+0.16+12.70%1282,14617.87%
VZ241018C000390002024-05-24 3:58PM EDT2024-10-182.252.252.30+0.18+8.70%351519.26%
VZ250117C000390002024-05-23 3:21PM EDT2025-01-172.582.663.150.00-137221.90%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240531P000390002024-05-24 3:56PM EDT2024-05-310.070.060.07-0.13-65.00%66486816.80%
VZ240607P000390002024-05-24 12:01PM EDT2024-06-070.210.160.18-0.10-32.26%584316.11%
VZ240614P000390002024-05-24 1:43PM EDT2024-06-140.290.260.28-0.14-32.56%10124316.07%
VZ240621P000390002024-05-24 3:58PM EDT2024-06-210.350.330.35-0.18-33.96%16913,88515.63%
VZ240628P000390002024-05-24 2:11PM EDT2024-06-280.420.390.62-0.18-30.00%815220.02%
VZ240719P000390002024-05-24 3:59PM EDT2024-07-190.820.800.83-0.18-18.00%4198,78619.24%
VZ241018P000390002024-05-24 10:38AM EDT2024-10-181.831.711.75-0.21-10.29%141,89621.23%
VZ250117P000390002024-05-24 3:19PM EDT2025-01-172.382.192.61-0.18-7.03%5852623.52%