UK Markets open in 30 mins

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.75-0.19 (-0.37%)
At close: 04:00PM EDT
50.71 -0.04 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ220715C000300002021-12-16 1:47PM EDT30.0022.4023.9524.050.00-1013336.23%
VZ220715C000350002021-12-28 1:29PM EDT35.0017.8118.9519.100.00-57267.29%
VZ220715C000400002022-01-05 12:33PM EDT40.0014.3513.9514.10+0.85+6.30%58205.37%
VZ220715C000450002022-01-05 2:02PM EDT45.009.608.959.15+1.92+25.00%511,335148.49%
VZ220715C000500002022-01-05 4:59PM EDT50.004.604.454.60+0.45+10.84%1741,249101.76%
VZ220715C000525002022-01-05 4:47PM EDT52.502.932.802.92+0.40+15.81%1662,31887.99%
VZ220715C000550002022-01-05 4:59PM EDT55.001.601.551.76+0.12+8.11%2596,50978.71%
VZ220715C000575002022-01-05 4:56PM EDT57.500.970.911.02+0.12+14.12%3712,62875.49%
VZ220715C000600002022-01-05 4:57PM EDT60.000.530.540.58+0.08+17.78%2,5221,33774.41%
VZ220715C000625002022-01-05 2:59PM EDT62.500.340.300.37+0.08+30.77%1087975.00%
VZ220715C000650002022-01-05 4:32PM EDT65.000.230.180.26+0.06+35.29%1,52428577.34%
VZ220715C000700002021-12-30 11:56AM EDT70.000.120.090.150.00-20060184.57%
VZ220715C000750002022-01-03 4:50PM EDT75.000.100.090.140.00-1044498.24%
VZ220715C000800002021-12-27 1:18PM EDT80.000.100.080.100.00-120575107.03%
VZ220715C000850002021-12-29 3:27PM EDT85.000.080.080.100.00-1299118.75%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ220715P000300002022-01-05 3:57PM EDT30.000.150.130.23-0.03-16.67%2280146.88%
VZ220715P000350002022-01-05 1:42PM EDT35.000.220.170.30-0.11-33.33%37159115.43%
VZ220715P000400002022-01-05 2:09PM EDT40.000.340.310.39-0.04-10.53%453888.67%
VZ220715P000450002022-01-05 4:35PM EDT45.000.670.670.75-0.09-11.84%281,74268.56%
VZ220715P000500002022-01-05 4:32PM EDT50.001.591.621.83-0.25-13.59%211,42551.03%
VZ220715P000525002022-01-05 4:02PM EDT52.502.562.662.90-0.37-12.63%481,65945.51%
VZ220715P000550002022-01-05 4:50PM EDT55.004.104.104.20-0.25-5.75%266080.00%
VZ220715P000575002022-01-05 10:54AM EDT57.506.135.906.20-0.37-5.69%103780.00%
VZ220715P000600002022-01-05 4:32PM EDT60.007.937.958.20-1.78-18.33%2,2542200.00%
VZ220715P000625002022-01-04 4:27PM EDT62.5010.8410.3010.900.00-1340.00%
VZ220715P000650002022-01-05 4:32PM EDT65.0012.5912.7513.15-3.26-20.57%1,530290.00%
VZ220715P000700002021-11-10 7:59AM EDT70.0017.7521.0021.800.00-10177.25%
VZ220715P000750002021-11-04 3:05PM EDT75.0025.1024.4026.000.00--1153.42%
VZ220715P000800002021-11-10 7:59AM EDT80.0027.6530.8531.650.00--7211.82%