UK markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.76-1.15 (-2.16%)
As of 11:55AM EST. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ220128C000350002022-01-25 1:26PM EST2022-01-2817.7016.8517.000.00-8285251.56%
VZ220204C000350002022-01-25 11:38AM EST2022-02-0417.5516.8517.000.00-103108137.89%
VZ220318C000350002022-01-25 11:31AM EST2022-03-1817.7516.8517.050.00-19923162.01%
VZ220414C000350002022-01-24 11:50AM EST2022-04-1417.9016.8517.100.00-5651.56%
VZ220617C000350002022-01-06 1:21PM EST2022-06-1719.1516.9017.050.00-120240.77%
VZ220715C000350002022-01-25 2:50PM EST2022-07-1518.3516.8017.150.00-224739.89%
VZ230120C000350002022-01-25 10:30AM EST2023-01-2017.6516.9017.200.00-130128.27%
VZ240119C000350002022-01-21 3:26PM EST2024-01-1918.4015.4517.400.00-85121.95%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ220318P000350002022-01-26 11:20AM EST2022-03-180.070.050.08-0.04-36.36%7951.17%
VZ220414P000350002022-01-26 10:31AM EST2022-04-140.140.100.14-0.02-12.50%477447.27%
VZ220617P000350002022-01-19 10:12AM EST2022-06-170.250.170.220.00-11,43738.38%
VZ220715P000350002022-01-19 10:12AM EST2022-07-150.220.190.260.00-227036.33%
VZ230120P000350002022-01-26 10:46AM EST2023-01-200.590.550.62+0.02+3.51%13,56230.88%
VZ240119P000350002022-01-26 10:34AM EST2024-01-191.351.121.51+0.18+15.38%524528.75%