UK markets open in 6 hours 8 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.49-0.30 (-0.59%)
At close: 04:00PM EST
50.47 -0.02 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ211210C000400002021-12-06 11:13AM EST40.0011.5510.4510.600.00-210151.56%
VZ211210C000450002021-12-07 1:38PM EST45.005.805.455.600.00-101982.81%
VZ211210C000460002021-12-07 11:32AM EST46.004.604.454.600.00-7669.53%
VZ211210C000470002021-11-26 12:15PM EST47.005.003.453.600.00-1256.25%
VZ211210C000480002021-12-08 2:11PM EST48.002.382.442.60+0.14+6.25%313956.06%
VZ211210C000490002021-12-08 2:18PM EST49.001.551.471.60-0.34-17.99%31026638.87%
VZ211210C000500002021-12-08 3:56PM EST50.000.620.600.64-0.28-31.11%1,3171,80422.95%
VZ211210C000510002021-12-08 3:59PM EST51.000.100.090.11-0.17-62.96%7,3167,43219.92%
VZ211210C000520002021-12-08 3:46PM EST52.000.030.020.03-0.03-50.00%1,2474,67426.56%
VZ211210C000525002021-12-08 3:19PM EST52.500.030.020.03-0.01-25.00%3784,02133.20%
VZ211210C000530002021-12-08 3:38PM EST53.000.030.020.03+0.01+50.00%3355,03139.45%
VZ211210C000535002021-12-08 3:28PM EST53.500.010.000.030.00-322,32345.31%
VZ211210C000540002021-12-08 3:38PM EST54.000.020.000.020.00-7805,52447.66%
VZ211210C000545002021-12-07 3:32PM EST54.500.010.000.030.00-7928450.78%
VZ211210C000550002021-12-08 10:13AM EST55.000.010.000.020.00-102,57153.13%
VZ211210C000555002021-12-06 11:00AM EST55.500.010.000.030.00-7210360.94%
VZ211210C000560002021-12-08 12:33PM EST56.000.020.000.03+0.01+100.00%111565.63%
VZ211210C000565002021-12-03 11:54AM EST56.500.030.000.030.00-17470.31%
VZ211210C000570002021-12-03 3:28PM EST57.000.010.000.030.00-216175.00%
VZ211210C000580002021-12-01 3:32PM EST58.000.010.000.010.00-169071.88%
VZ211210C000590002021-11-23 11:20AM EST59.000.020.000.030.00-210692.19%
VZ211210C000600002021-11-26 12:13PM EST60.000.020.000.030.00-5273101.56%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ211210P000400002021-12-06 9:39AM EST40.000.010.000.010.00-1974118.75%
VZ211210P000440002021-12-08 10:50AM EST44.000.010.000.010.00-16397075.00%
VZ211210P000450002021-12-07 2:38PM EST45.000.030.000.020.00-41,34168.75%
VZ211210P000460002021-12-08 3:53PM EST46.000.010.000.020.00-128457.81%
VZ211210P000470002021-12-08 1:11PM EST47.000.020.000.03-0.01-33.33%18814154.69%
VZ211210P000480002021-12-08 3:53PM EST48.000.030.020.030.00-3983841.02%
VZ211210P000490002021-12-08 3:54PM EST49.000.040.030.04-0.01-20.00%5312,21028.91%
VZ211210P000500002021-12-08 3:45PM EST50.000.090.100.11-0.05-35.71%9513,74819.73%
VZ211210P000510002021-12-08 3:24PM EST51.000.650.550.62+0.18+38.30%6742,83919.92%
VZ211210P000520002021-12-08 2:52PM EST52.001.661.481.61+0.25+17.73%1532,04636.91%
VZ211210P000525002021-12-08 3:34PM EST52.502.072.002.05+0.25+13.74%1776135.16%
VZ211210P000530002021-12-08 3:30PM EST53.002.622.452.58+0.36+15.93%3561347.66%
VZ211210P000535002021-12-07 11:50AM EST53.502.912.933.050.00-3248.05%
VZ211210P000540002021-12-07 2:39PM EST54.003.153.453.550.00-135253.91%
VZ211210P000545002021-12-06 3:43PM EST54.503.853.954.050.00-112859.77%
VZ211210P000550002021-12-07 11:03AM EST55.004.744.404.550.00-122065.63%
VZ211210P000560002021-12-03 10:00AM EST56.005.385.405.550.00-2276.56%
VZ211210P000570002021-12-02 12:29PM EST57.005.806.406.550.00-1486.72%
VZ211210P000580002021-11-01 1:19PM EST58.005.048.058.300.00-10191.41%
VZ211210P000590002021-11-09 11:05AM EST59.008.308.458.55+1.40+20.29%41107.03%
VZ211210P000600002021-12-02 9:48AM EST60.009.909.409.550.00-56116.41%
VZ211210P000620002021-12-03 10:55AM EST62.0011.0011.4011.550.00-20134.38%
VZ211210P000700002021-12-03 10:37AM EST70.0019.0019.4019.550.00-93198.44%