UK markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.22+0.33 (+0.86%)
As of 12:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:39.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240510C000390002024-05-06 12:11PM EDT2024-05-100.440.400.41+0.12+37.50%7042,68115.53%
VZ240517C000390002024-05-06 12:12PM EDT2024-05-170.620.590.61+0.10+19.23%1022,47417.29%
VZ240524C000390002024-05-06 12:28PM EDT2024-05-240.780.750.79+0.18+29.03%2455018.85%
VZ240531C000390002024-05-06 10:51AM EDT2024-05-310.920.850.89+0.22+31.43%5024018.56%
VZ240607C000390002024-05-06 12:28PM EDT2024-06-071.000.941.05+0.13+14.94%710619.87%
VZ240614C000390002024-05-06 10:30AM EDT2024-06-141.051.091.19+0.03+2.94%14920.80%
VZ240621C000390002024-05-06 12:01PM EDT2024-06-211.211.191.21+0.17+16.35%411,49119.53%
VZ240719C000390002024-05-06 11:19AM EDT2024-07-191.441.421.45+0.14+10.77%212,21718.87%
VZ241018C000390002024-05-06 11:45AM EDT2024-10-182.272.182.26+0.21+10.19%149520.40%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240510P000390002024-05-06 11:57AM EDT2024-05-100.190.190.21-0.21-52.50%2671,78916.99%
VZ240517P000390002024-05-06 11:03AM EDT2024-05-170.350.340.37-0.20-36.36%708,74416.75%
VZ240524P000390002024-05-06 11:47AM EDT2024-05-240.460.450.50-0.19-29.23%827217.04%
VZ240531P000390002024-05-06 11:53AM EDT2024-05-310.530.530.57-0.20-27.40%1349016.26%
VZ240607P000390002024-05-06 12:20PM EDT2024-06-070.630.610.72-0.23-26.74%552217.63%
VZ240614P000390002024-05-06 10:09AM EDT2024-06-140.730.400.74-0.17-18.89%7116.41%
VZ240621P000390002024-05-06 12:27PM EDT2024-06-210.770.770.78-0.14-15.38%28811,42715.87%
VZ240719P000390002024-05-06 12:05PM EDT2024-07-191.241.261.28-0.21-14.48%607,02619.65%
VZ241018P000390002024-05-06 12:17PM EDT2024-10-182.142.112.20-0.22-9.32%1348421.99%