UK markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.19+0.30 (+0.77%)
As of 12:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:41.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240510C000410002024-05-06 11:52AM EDT2024-05-100.010.010.02-0.01-50.00%17754322.66%
VZ240517C000410002024-05-06 12:19PM EDT2024-05-170.050.050.06+0.01+25.00%577,73818.95%
VZ240524C000410002024-05-06 12:02PM EDT2024-05-240.120.100.12+0.03+33.33%2777418.36%
VZ240531C000410002024-05-06 12:17PM EDT2024-05-310.150.140.18+0.04+36.36%5563618.02%
VZ240607C000410002024-05-06 12:19PM EDT2024-06-070.220.220.23+0.03+15.00%734,74717.53%
VZ240614C000410002024-05-06 10:43AM EDT2024-06-140.300.280.42+0.06+25.00%512220.70%
VZ240621C000410002024-05-06 12:11PM EDT2024-06-210.370.350.38+0.05+15.63%904,09518.21%
VZ240719C000410002024-05-06 12:16PM EDT2024-07-190.570.540.58+0.07+14.00%736,39517.77%
VZ241018C000410002024-05-06 12:22PM EDT2024-10-181.321.281.35+0.12+10.08%45,27519.80%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240510P000410002024-05-06 10:47AM EDT2024-05-101.731.762.01-0.45-20.64%124942.77%
VZ240517P000410002024-05-03 3:50PM EDT2024-05-172.151.811.850.00-251,87217.19%
VZ240524P000410002024-05-03 1:03PM EDT2024-05-242.241.801.930.00-1216518.36%
VZ240531P000410002024-05-02 3:21PM EDT2024-05-312.071.822.830.00-12141.75%
VZ240607P000410002024-05-01 9:40AM EDT2024-06-071.901.422.030.00--417.24%
VZ240614P000410002024-05-03 10:13AM EDT2024-06-142.251.642.170.00-1019.29%
VZ240621P000410002024-05-02 1:01PM EDT2024-06-212.301.941.990.00-62860213.43%
VZ240719P000410002024-05-03 3:28PM EDT2024-07-192.672.102.960.00-252,22626.51%
VZ241018P000410002024-05-03 1:19PM EDT2024-10-183.503.203.300.00-1332921.19%