Singapore markets close in 7 hours 35 minutes

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.79+0.17 (+0.43%)
At close: 04:00PM EDT
39.69 -0.10 (-0.25%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240524C000250002024-05-17 3:08PM EDT25.0014.9113.1516.000.00-1010629.69%
VZ240524C000300002024-05-15 11:07AM EDT30.0010.758.6011.500.00-79273.83%
VZ240524C000340002024-05-13 10:10AM EDT34.006.554.256.950.00-25301.56%
VZ240524C000350002024-05-22 11:00AM EDT35.004.953.706.80-0.65-11.61%38182.42%
VZ240524C000360002024-05-02 12:26PM EDT36.003.112.754.800.00-33219.73%
VZ240524C000370002024-05-21 11:54AM EDT37.002.501.564.650.00-33109.57%
VZ240524C000375002024-05-16 1:52PM EDT37.502.801.092.570.00-707092.19%
VZ240524C000380002024-05-22 1:12PM EDT38.001.951.262.30-0.33-14.47%2133104.30%
VZ240524C000385002024-05-22 9:32AM EDT38.501.071.212.13+0.05+4.90%18175.98%
VZ240524C000390002024-05-22 3:05PM EDT39.000.780.621.50+0.02+2.63%7854150.00%
VZ240524C000395002024-05-22 3:05PM EDT39.500.370.400.44+0.07+23.33%43291023.05%
VZ240524C000400002024-05-22 3:56PM EDT40.000.140.120.15+0.05+55.56%1,6612,41220.41%
VZ240524C000405002024-05-22 3:47PM EDT40.500.040.020.04+0.01+33.33%4105,30321.09%
VZ240524C000410002024-05-22 3:32PM EDT41.000.020.010.020.00-862,20225.78%
VZ240524C000415002024-05-22 1:20PM EDT41.500.010.010.020.00-342,24333.99%
VZ240524C000420002024-05-22 3:25PM EDT42.000.010.010.020.00-641,94541.41%
VZ240524C000425002024-05-22 10:25AM EDT42.500.010.000.010.00-164543.75%
VZ240524C000430002024-05-21 11:58AM EDT43.000.020.000.010.00-22,44550.00%
VZ240524C000435002024-05-20 11:30AM EDT43.500.010.000.010.00-45545650.00%
VZ240524C000440002024-05-20 11:14AM EDT44.000.010.000.010.00-3128556.25%
VZ240524C000450002024-05-17 12:23PM EDT45.000.010.000.010.00-6467768.75%
VZ240524C000455002024-05-17 3:36PM EDT45.500.010.000.010.00-12612671.88%
VZ240524C000460002024-05-17 10:19AM EDT46.000.010.000.010.00-712278.13%
VZ240524C000465002024-05-16 2:49PM EDT46.500.010.000.010.00--2484.38%
VZ240524C000470002024-05-21 2:00PM EDT47.000.010.000.010.00-540487.50%
VZ240524C000480002024-05-15 3:22PM EDT48.000.010.000.010.00-19438496.88%
VZ240524C000490002024-05-13 12:41PM EDT49.000.010.000.010.00-1126106.25%
VZ240524C000500002024-05-13 12:41PM EDT50.000.010.000.010.00-196118.75%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240524P000250002024-04-19 11:26AM EDT25.000.030.000.020.00-2222246.88%
VZ240524P000330002024-05-17 12:03PM EDT33.000.010.000.010.00-3374100.00%
VZ240524P000340002024-05-17 11:25AM EDT34.000.020.000.010.00-126087.50%
VZ240524P000345002024-05-16 12:19PM EDT34.500.010.000.120.00-9501,031114.84%
VZ240524P000350002024-05-21 10:11AM EDT35.000.020.000.010.00-2149071.88%
VZ240524P000355002024-05-21 10:44AM EDT35.500.010.000.010.00-1048865.63%
VZ240524P000360002024-05-21 1:44PM EDT36.000.010.000.010.00-3243256.25%
VZ240524P000365002024-05-21 1:00PM EDT36.500.010.000.230.00-4234489.84%
VZ240524P000370002024-05-21 2:37PM EDT37.000.010.000.010.00-126248.44%
VZ240524P000375002024-05-22 3:53PM EDT37.500.010.001.270.00-11113132.62%
VZ240524P000380002024-05-21 1:55PM EDT38.000.020.010.030.00-3866039.84%
VZ240524P000385002024-05-22 10:00AM EDT38.500.030.010.03+0.01+50.00%440930.86%
VZ240524P000390002024-05-22 3:36PM EDT39.000.020.020.03-0.03-60.00%7970021.49%
VZ240524P000395002024-05-22 3:59PM EDT39.500.090.070.10-0.07-43.75%7172,14818.36%
VZ240524P000400002024-05-22 3:53PM EDT40.000.300.180.33-0.15-33.33%1,5931,83317.77%
VZ240524P000405002024-05-22 3:02PM EDT40.500.850.500.75-0.05-5.56%8471021.09%
VZ240524P000410002024-05-21 1:54PM EDT41.001.300.991.630.00-7910775.39%
VZ240524P000415002024-05-22 11:41AM EDT41.501.541.352.69-0.28-15.38%201676.95%
VZ240524P000420002024-05-22 12:30PM EDT42.002.001.662.75+0.33+19.76%2136113.67%
VZ240524P000425002024-05-21 10:06AM EDT42.502.971.242.850.00-5076.37%
VZ240524P000430002024-05-22 3:03PM EDT43.003.401.874.90+0.89+35.46%11491.41%
VZ240524P000435002024-05-22 2:51PM EDT43.503.952.434.35+0.98+33.00%21159.77%
VZ240524P000440002024-05-22 3:03PM EDT44.004.302.945.30+0.30+7.50%3010217.58%
VZ240524P000450002024-05-22 9:59AM EDT45.005.143.055.35-0.16-3.02%40119.53%
VZ240524P000460002024-05-01 12:58PM EDT46.006.505.107.300.00-31262.11%
VZ240524P000520002024-05-22 3:03PM EDT52.0012.1510.0012.35+0.75+6.58%155215.63%