Singapore markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.62-0.45 (-1.07%)
At close: 04:00PM EDT
41.59 -0.03 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240726C000300002024-07-09 1:08PM EDT30.0011.729.3513.600.00-10314.06%
VZ240726C000350002024-07-19 2:31PM EDT35.006.644.608.50+0.29+4.57%116210.35%
VZ240726C000360002024-07-19 3:50PM EDT36.007.004.007.65+1.10+18.64%2681.45%
VZ240726C000370002024-07-19 1:34PM EDT37.004.602.606.650.00-41180.86%
VZ240726C000380002024-07-10 9:32AM EDT38.003.101.615.600.00-11159.38%
VZ240726C000385002024-07-18 10:46AM EDT38.503.851.405.200.00-6650.00%
VZ240726C000390002024-07-19 2:56PM EDT39.002.782.134.60-0.42-13.13%51778.71%
VZ240726C000395002024-07-19 3:01PM EDT39.502.502.093.80+0.12+5.04%1674.80%
VZ240726C000400002024-07-19 3:54PM EDT40.001.701.571.99-0.57-25.11%1344,05643.16%
VZ240726C000405002024-07-19 3:54PM EDT40.501.401.401.49-0.54-27.84%17981935.74%
VZ240726C000410002024-07-19 3:58PM EDT41.001.131.091.15-0.37-24.67%1,9984,42735.16%
VZ240726C000415002024-07-19 3:59PM EDT41.500.850.800.85-0.27-24.11%2,9244,13334.38%
VZ240726C000420002024-07-19 3:59PM EDT42.000.590.570.59-0.28-32.18%4,3534,79833.11%
VZ240726C000425002024-07-19 3:59PM EDT42.500.360.360.39-0.26-41.94%2,4003,31832.23%
VZ240726C000430002024-07-19 3:59PM EDT43.000.240.220.26-0.15-38.46%3,6497,70232.42%
VZ240726C000435002024-07-19 3:59PM EDT43.500.140.130.14-0.11-44.00%2,81771630.66%
VZ240726C000440002024-07-19 3:59PM EDT44.000.100.070.10-0.06-37.50%1,7241,11532.42%
VZ240726C000445002024-07-19 3:49PM EDT44.500.060.040.06-0.05-45.45%2949232.62%
VZ240726C000450002024-07-19 3:59PM EDT45.000.030.030.06-0.04-57.14%2,06559236.72%
VZ240726C000455002024-07-19 10:05AM EDT45.500.040.020.05-0.02-33.33%204839.26%
VZ240726C000460002024-07-19 3:59PM EDT46.000.030.010.05-0.03-50.00%14418342.97%
VZ240726C000465002024-07-18 2:11PM EDT46.500.030.010.140.00-101750.78%
VZ240726C000470002024-07-19 3:39PM EDT47.000.020.010.02-0.01-33.33%15527342.97%
VZ240726C000475002024-07-19 3:46PM EDT47.500.010.010.52-0.01-50.00%510078.71%
VZ240726C000480002024-07-19 3:54PM EDT48.000.020.010.15+0.01+100.00%6711062.50%
VZ240726C000490002024-07-19 3:49PM EDT49.000.020.000.02+0.01+100.00%2723250.00%
VZ240726C000500002024-07-19 11:10AM EDT50.000.010.000.020.00-30020755.47%
VZ240726C000510002024-07-17 1:23PM EDT51.000.010.000.020.00-263760.94%
VZ240726C000550002024-07-15 9:30AM EDT55.000.010.000.020.00-1179.69%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240726P000250002024-07-02 2:32PM EDT25.000.010.000.030.00-1013150.00%
VZ240726P000320002024-07-19 11:03AM EDT32.000.010.000.03-0.01-50.00%385282.81%
VZ240726P000330002024-07-19 2:13PM EDT33.000.010.000.030.00-2025473.44%
VZ240726P000340002024-07-15 12:45PM EDT34.000.020.000.110.00-2011779.69%
VZ240726P000350002024-07-19 1:20PM EDT35.000.020.000.53-0.01-33.33%18113799.80%
VZ240726P000355002024-07-19 3:58PM EDT35.500.250.010.23+0.22+733.33%1086376.56%
VZ240726P000360002024-07-19 3:36PM EDT36.000.030.010.040.00-627452.73%
VZ240726P000365002024-07-19 3:57PM EDT36.500.030.010.51+0.02+200.00%111281.05%
VZ240726P000370002024-07-19 3:58PM EDT37.000.040.030.040.00-39820348.05%
VZ240726P000375002024-07-19 3:56PM EDT37.500.040.030.050.00-8631445.31%
VZ240726P000380002024-07-19 3:52PM EDT38.000.050.000.060.00-68832042.19%
VZ240726P000385002024-07-19 3:59PM EDT38.500.060.050.070.00-1893838.67%
VZ240726P000390002024-07-19 3:59PM EDT39.000.100.080.10+0.01+11.11%1,13363636.91%
VZ240726P000395002024-07-19 3:59PM EDT39.500.130.120.15+0.02+18.18%1,93149635.74%
VZ240726P000400002024-07-19 3:59PM EDT40.000.190.190.220.00-2,6701,74834.38%
VZ240726P000405002024-07-19 3:59PM EDT40.500.310.300.33+0.04+14.81%1,41664733.59%
VZ240726P000410002024-07-19 3:59PM EDT41.000.490.440.49+0.12+32.43%3,7703,00533.30%
VZ240726P000415002024-07-19 3:59PM EDT41.500.690.650.69+0.15+27.78%4,7211,74032.62%
VZ240726P000420002024-07-19 3:57PM EDT42.000.950.880.95+0.20+26.67%8581,47932.23%
VZ240726P000425002024-07-19 3:55PM EDT42.501.341.211.25+0.31+30.10%68264231.25%
VZ240726P000430002024-07-19 3:27PM EDT43.001.601.541.67+0.29+22.14%426134.08%
VZ240726P000435002024-07-19 3:41PM EDT43.502.051.903.80+0.40+24.24%3274.51%
VZ240726P000440002024-07-19 3:47PM EDT44.002.440.652.82+0.62+34.07%6554.88%
VZ240726P000445002024-07-16 10:07AM EDT44.503.311.114.950.00--1139.55%
VZ240726P000450002024-07-17 3:49PM EDT45.003.051.605.500.00-36149.02%
VZ240726P000460002024-07-05 12:32PM EDT46.005.572.436.500.00-10162.79%
VZ240726P000470002024-07-10 9:33AM EDT47.006.253.457.250.00--0163.87%
VZ240726P000510002024-07-17 10:00AM EDT51.009.007.5011.450.00-131085.55%