UK markets close in 2 hours 29 minutes

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.41-0.23 (-0.38%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ201127C000450002020-11-11 1:11PM EST45.0016.1215.3015.700.00-10209.38%
VZ201127C000500002020-11-20 10:28AM EST50.0010.1510.3010.850.00-129162.89%
VZ201127C000510002020-11-16 12:08AM EST51.009.259.259.600.00--199.22%
VZ201127C000530002020-11-02 10:23AM EST53.007.737.357.450.00-1292.19%
VZ201127C000540002020-11-09 10:42AM EST54.005.706.306.600.00-151080.47%
VZ201127C000550002020-11-25 3:12PM EST55.005.445.305.50+0.24+4.62%165381.64%
VZ201127C000560002020-11-23 12:54PM EST56.004.274.354.550.00-11658.20%
VZ201127C000570002020-11-24 9:44AM EST57.003.723.303.750.00-220959.77%
VZ201127C000580002020-11-25 3:02PM EST58.002.412.362.45-0.13-5.12%251,11135.55%
VZ201127C000590002020-11-25 3:37PM EST59.001.401.381.45-0.21-13.04%1992923.24%
VZ201127C000600002020-11-25 3:59PM EST60.000.450.420.49-0.24-34.78%2374,91412.89%
VZ201127C000610002020-11-25 3:57PM EST61.000.020.010.03-0.07-77.78%1,3473,96611.13%
VZ201127C000620002020-11-25 12:35PM EST62.000.010.000.010.00-1012,59118.75%
VZ201127C000630002020-11-24 11:41AM EST63.000.010.000.010.00-133128.13%
VZ201127C000640002020-11-24 2:16PM EST64.000.010.000.010.00-410936.72%
VZ201127C000650002020-11-24 1:28PM EST65.000.010.000.010.00-714545.31%
VZ201127C000660002020-11-24 12:55PM EST66.000.010.000.010.00-13953.13%
VZ201127C000680002020-11-20 10:00AM EST68.000.020.000.030.00-3371.88%
VZ201127C000700002020-11-05 3:07PM EST70.000.030.000.010.00-11975.00%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ201127P000500002020-11-23 12:27PM EST50.000.010.000.090.00-2206128.13%
VZ201127P000510002020-11-23 9:48AM EST51.000.020.000.110.00-14120.31%
VZ201127P000520002020-11-16 9:34AM EST52.000.030.000.090.00-121105.47%
VZ201127P000530002020-11-23 9:30AM EST53.000.010.000.010.00-26368.75%
VZ201127P000540002020-11-19 2:46PM EST54.000.030.000.030.00-517468.75%
VZ201127P000550002020-11-25 10:37AM EST55.000.010.000.030.00-2089359.38%
VZ201127P000560002020-11-25 2:22PM EST56.000.010.000.020.00-43,16051.56%
VZ201127P000570002020-11-25 2:38PM EST57.000.010.000.010.00-166737.50%
VZ201127P000580002020-11-25 1:48PM EST58.000.010.000.02-0.01-50.00%2658430.86%
VZ201127P000590002020-11-25 2:05PM EST59.000.010.010.020.00-2863119.92%
VZ201127P000600002020-11-25 3:55PM EST60.000.060.020.07-0.02-25.00%2512,88912.11%
VZ201127P000610002020-11-25 3:38PM EST61.000.650.560.66+0.15+30.00%351,49414.94%
VZ201127P000620002020-11-24 1:33PM EST62.001.621.541.65+0.25+18.25%51,04427.54%
VZ201127P000630002020-11-25 2:11PM EST63.002.532.562.63+0.13+5.42%1060535.94%
VZ201127P000640002020-11-16 10:06AM EST64.002.993.553.700.00-2157.81%
VZ201127P000650002020-11-20 2:26PM EST65.005.054.554.700.00-3354.69%