UK Markets close in 1 hr 49 mins

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.53+0.43 (+0.88%)
As of 04:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ220617C000300002021-12-28 1:02PM EDT30.0022.9023.9524.100.00-144316.31%
VZ220617C000350002022-01-05 3:23PM EDT35.0019.2718.9519.10+3.17+19.69%162251.56%
VZ220617C000400002022-01-05 12:50PM EDT40.0014.4013.9014.10+1.10+8.27%6128193.85%
VZ220617C000450002022-01-05 12:10PM EDT45.009.408.959.10+0.75+8.67%52,910141.46%
VZ220617C000500002022-01-05 3:30PM EDT50.004.414.404.50+0.31+7.56%1565,10596.26%
VZ220617C000525002022-01-05 4:33PM EDT52.502.912.712.85+0.48+19.75%15516,36582.13%
VZ220617C000550002022-01-05 4:55PM EDT55.001.551.531.59+0.17+12.32%52814,41971.73%
VZ220617C000575002022-01-05 4:59PM EDT57.500.840.810.88+0.14+20.00%1589,20966.31%
VZ220617C000600002022-01-05 4:48PM EDT60.000.470.420.50+0.04+9.30%3319,51464.01%
VZ220617C000625002022-01-05 2:02PM EDT62.500.260.220.30+0.05+23.81%382,73463.57%
VZ220617C000650002022-01-05 2:58PM EDT65.000.190.140.22+0.09+90.00%261,89166.21%
VZ220617C000675002021-12-29 4:53PM EDT67.500.100.070.180.00-32,16568.56%
VZ220617C000700002021-12-29 11:37AM EDT70.000.090.040.150.00-211,00071.48%
VZ220617C000750002021-12-09 11:17AM EDT75.000.080.010.120.00-155078.52%
VZ220617C000800002022-01-05 3:16PM EDT80.000.050.010.09-0.01-16.67%5873185.55%
VZ220617C000850002022-01-03 1:13PM EDT85.000.050.010.100.00-1047195.31%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ220617P000300002022-01-04 3:22PM EDT30.000.160.130.160.00-151,630112.50%
VZ220617P000350002022-01-03 2:22PM EDT35.000.230.100.250.00-121,44485.16%
VZ220617P000400002022-01-05 3:42PM EDT40.000.320.290.33-0.02-5.88%118,62065.72%
VZ220617P000450002022-01-05 3:45PM EDT45.000.540.520.60-0.08-12.90%18214,63946.44%
VZ220617P000500002022-01-05 4:59PM EDT50.001.371.341.38-0.08-5.52%65813,78223.19%
VZ220617P000525002022-01-05 4:51PM EDT52.502.252.172.29-0.15-6.25%895,2350.00%
VZ220617P000550002022-01-05 2:52PM EDT55.003.353.553.65-0.55-14.10%7311,3400.00%
VZ220617P000575002021-12-31 4:20PM EDT57.507.055.305.500.00-496220.00%
VZ220617P000600002021-12-31 1:38PM EDT60.009.507.357.600.00-32620.00%
VZ220617P000625002021-12-30 12:14PM EDT62.5011.559.7510.150.00-11800.00%
VZ220617P000650002021-12-30 10:55AM EDT65.0013.8012.2012.350.00-1760.00%
VZ220617P000675002021-11-10 7:59AM EDT67.5013.4518.2518.750.00-1992.97%
VZ220617P000700002022-01-03 11:10AM EDT70.0018.9717.0517.300.00-2170.00%
VZ220617P000750002021-12-29 12:44PM EDT75.0023.7022.1022.250.00-1200.00%
VZ220617P000800002021-11-10 7:59AM EDT80.0028.4530.7531.100.00--1123.24%
VZ220617P000850002021-11-22 12:01PM EDT85.0034.5533.1033.300.00-1270.00%