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
Callsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ201127C00045000 | 2020-11-11 1:11PM EST | 45.00 | 16.12 | 15.30 | 15.70 | 0.00 | - | 1 | 0 | 209.38% |
| VZ201127C00050000 | 2020-11-20 10:28AM EST | 50.00 | 10.15 | 10.30 | 10.85 | 0.00 | - | 1 | 29 | 162.89% |
| VZ201127C00051000 | 2020-11-16 12:08AM EST | 51.00 | 9.25 | 9.25 | 9.60 | 0.00 | - | - | 1 | 99.22% |
| VZ201127C00053000 | 2020-11-02 10:23AM EST | 53.00 | 7.73 | 7.35 | 7.45 | 0.00 | - | 1 | 2 | 92.19% |
| VZ201127C00054000 | 2020-11-09 10:42AM EST | 54.00 | 5.70 | 6.30 | 6.60 | 0.00 | - | 15 | 10 | 80.47% |
| VZ201127C00055000 | 2020-11-25 3:12PM EST | 55.00 | 5.44 | 5.30 | 5.50 | +0.24 | +4.62% | 16 | 53 | 81.64% |
| VZ201127C00056000 | 2020-11-23 12:54PM EST | 56.00 | 4.27 | 4.35 | 4.55 | 0.00 | - | 1 | 16 | 58.20% |
| VZ201127C00057000 | 2020-11-24 9:44AM EST | 57.00 | 3.72 | 3.30 | 3.75 | 0.00 | - | 2 | 209 | 59.77% |
| VZ201127C00058000 | 2020-11-25 3:02PM EST | 58.00 | 2.41 | 2.36 | 2.45 | -0.13 | -5.12% | 25 | 1,111 | 35.55% |
| VZ201127C00059000 | 2020-11-25 3:37PM EST | 59.00 | 1.40 | 1.38 | 1.45 | -0.21 | -13.04% | 19 | 929 | 23.24% |
| VZ201127C00060000 | 2020-11-25 3:59PM EST | 60.00 | 0.45 | 0.42 | 0.49 | -0.24 | -34.78% | 237 | 4,914 | 12.89% |
| VZ201127C00061000 | 2020-11-25 3:57PM EST | 61.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 1,347 | 3,966 | 11.13% |
| VZ201127C00062000 | 2020-11-25 12:35PM EST | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 2,591 | 18.75% |
| VZ201127C00063000 | 2020-11-24 11:41AM EST | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 331 | 28.13% |
| VZ201127C00064000 | 2020-11-24 2:16PM EST | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 109 | 36.72% |
| VZ201127C00065000 | 2020-11-24 1:28PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 145 | 45.31% |
| VZ201127C00066000 | 2020-11-24 12:55PM EST | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 53.13% |
| VZ201127C00068000 | 2020-11-20 10:00AM EST | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 71.88% |
| VZ201127C00070000 | 2020-11-05 3:07PM EST | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 75.00% |
Putsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ201127P00050000 | 2020-11-23 12:27PM EST | 50.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 206 | 128.13% |
| VZ201127P00051000 | 2020-11-23 9:48AM EST | 51.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 4 | 120.31% |
| VZ201127P00052000 | 2020-11-16 9:34AM EST | 52.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 21 | 105.47% |
| VZ201127P00053000 | 2020-11-23 9:30AM EST | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 68.75% |
| VZ201127P00054000 | 2020-11-19 2:46PM EST | 54.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 174 | 68.75% |
| VZ201127P00055000 | 2020-11-25 10:37AM EST | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 893 | 59.38% |
| VZ201127P00056000 | 2020-11-25 2:22PM EST | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 3,160 | 51.56% |
| VZ201127P00057000 | 2020-11-25 2:38PM EST | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 667 | 37.50% |
| VZ201127P00058000 | 2020-11-25 1:48PM EST | 58.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 26 | 584 | 30.86% |
| VZ201127P00059000 | 2020-11-25 2:05PM EST | 59.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 631 | 19.92% |
| VZ201127P00060000 | 2020-11-25 3:55PM EST | 60.00 | 0.06 | 0.02 | 0.07 | -0.02 | -25.00% | 251 | 2,889 | 12.11% |
| VZ201127P00061000 | 2020-11-25 3:38PM EST | 61.00 | 0.65 | 0.56 | 0.66 | +0.15 | +30.00% | 35 | 1,494 | 14.94% |
| VZ201127P00062000 | 2020-11-24 1:33PM EST | 62.00 | 1.62 | 1.54 | 1.65 | +0.25 | +18.25% | 5 | 1,044 | 27.54% |
| VZ201127P00063000 | 2020-11-25 2:11PM EST | 63.00 | 2.53 | 2.56 | 2.63 | +0.13 | +5.42% | 10 | 605 | 35.94% |
| VZ201127P00064000 | 2020-11-16 10:06AM EST | 64.00 | 2.99 | 3.55 | 3.70 | 0.00 | - | 2 | 1 | 57.81% |
| VZ201127P00065000 | 2020-11-20 2:26PM EST | 65.00 | 5.05 | 4.55 | 4.70 | 0.00 | - | 3 | 3 | 54.69% |
© 2020 Verizon Media. All rights reserved.
