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
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240802C000320002024-07-18 12:56PM EDT32.0010.207.6011.650.00-2150.00%
VZ240802C000370002024-07-09 2:34PM EDT37.004.252.646.700.00-150129.74%
VZ240802C000380002024-07-19 10:14AM EDT38.003.802.015.60+0.10+2.70%35112.70%
VZ240802C000390002024-07-09 2:34PM EDT39.002.570.963.100.00-35045.22%
VZ240802C000395002024-07-19 3:59PM EDT39.502.582.222.75-0.02-0.77%35045.80%
VZ240802C000400002024-07-18 2:49PM EDT40.002.361.483.800.00-1465953.61%
VZ240802C000405002024-07-19 3:32PM EDT40.501.661.233.00-0.66-28.45%137974.80%
VZ240802C000410002024-07-19 3:40PM EDT41.001.280.261.92-0.40-23.81%491,97349.32%
VZ240802C000415002024-07-19 2:38PM EDT41.500.920.901.23-0.29-23.97%2071,02636.04%
VZ240802C000420002024-07-19 3:50PM EDT42.000.640.610.89-0.34-34.69%3753,23432.72%
VZ240802C000425002024-07-19 3:56PM EDT42.500.460.440.53-0.25-35.21%1361,11527.44%
VZ240802C000430002024-07-19 3:58PM EDT43.000.280.290.50-0.24-46.15%2575,24931.74%
VZ240802C000435002024-07-19 3:58PM EDT43.500.210.190.66-0.14-40.00%14814142.24%
VZ240802C000440002024-07-19 3:48PM EDT44.000.160.110.17-0.17-51.52%10933426.95%
VZ240802C000445002024-07-19 11:09AM EDT44.500.110.050.23-0.07-38.89%618933.69%
VZ240802C000450002024-07-19 3:33PM EDT45.000.070.050.08-0.05-41.67%6031727.74%
VZ240802C000455002024-07-18 10:29AM EDT45.500.080.030.550.00-5655.57%
VZ240802C000460002024-07-18 3:54PM EDT46.000.060.010.370.00-6314051.37%
VZ240802C000465002024-07-18 10:00AM EDT46.500.050.010.530.00-406062.31%
VZ240802C000470002024-07-18 9:44AM EDT47.000.030.000.530.00-605352.54%
VZ240802C000475002024-07-17 2:45PM EDT47.500.030.001.290.00--8674.56%
VZ240802C000480002024-07-15 9:38AM EDT48.000.010.001.190.00-612675.78%
VZ240802C000490002024-07-17 11:08AM EDT49.000.030.000.600.00-109066.80%
VZ240802C000500002024-07-12 10:13AM EDT50.000.010.000.100.00--156.25%
VZ240802C000510002024-07-15 10:09AM EDT51.000.010.001.280.00-115297.27%
VZ240802C000550002024-07-17 1:23PM EDT55.000.010.000.020.00--4556.25%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240802P000320002024-07-16 2:02PM EDT32.000.010.001.270.00--14124.51%
VZ240802P000330002024-07-12 3:15PM EDT33.000.020.001.270.00-45225113.87%
VZ240802P000340002024-07-16 1:58PM EDT34.000.020.010.760.00-2518888.09%
VZ240802P000350002024-07-19 3:20PM EDT35.000.030.010.02-0.01-25.00%72057142.19%
VZ240802P000355002024-07-19 1:24PM EDT35.500.040.010.05+0.01+33.33%3514545.31%
VZ240802P000360002024-07-19 1:23PM EDT36.000.040.010.05+0.01+33.33%11520442.19%
VZ240802P000365002024-07-19 1:21PM EDT36.500.050.020.10+0.02+66.67%5015044.73%
VZ240802P000370002024-07-17 2:37PM EDT37.000.040.020.180.00-2034247.56%
VZ240802P000375002024-07-19 2:07PM EDT37.500.090.050.08+0.04+80.00%64035.35%
VZ240802P000380002024-07-19 11:12AM EDT38.000.090.060.090.00-2213332.81%
VZ240802P000390002024-07-19 3:49PM EDT39.000.140.120.16+0.02+16.67%2528229.98%
VZ240802P000395002024-07-19 3:48PM EDT39.500.200.000.22+0.03+17.65%571928.91%
VZ240802P000400002024-07-19 3:56PM EDT40.000.320.250.31+0.12+60.00%16568028.13%
VZ240802P000405002024-07-19 3:53PM EDT40.500.410.140.43+0.06+17.14%1807227.39%
VZ240802P000410002024-07-19 3:59PM EDT41.000.630.420.61+0.19+43.18%6321327.44%
VZ240802P000415002024-07-19 3:53PM EDT41.500.760.741.38+0.19+33.33%894444.34%
VZ240802P000420002024-07-19 11:40AM EDT42.001.070.221.27+0.22+25.88%99432.72%
VZ240802P000425002024-07-17 10:04AM EDT42.501.061.262.300.00--3855.62%
VZ240802P000430002024-07-18 11:26AM EDT43.001.121.333.500.00-22383.45%
VZ240802P000440002024-07-19 3:59PM EDT44.002.402.382.83-0.05-2.04%363439.16%
VZ240802P000450002024-07-12 9:57AM EDT45.003.732.095.550.00--0106.98%
VZ240802P000460002024-07-09 12:47PM EDT46.004.952.436.500.00-22115.09%