Singapore markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.43+0.13 (+0.31%)
At close: 04:00PM EDT
41.44 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ241018C000200002024-06-26 10:25AM EDT20.0020.9020.5523.800.00-10109.33%
VZ241018C000230002024-04-08 2:22PM EDT23.0019.0015.5517.000.00-500.00%
VZ241018C000240002024-05-23 11:56AM EDT24.0015.7214.1518.450.00--194.82%
VZ241018C000250002024-07-09 1:11PM EDT25.0016.7414.6518.550.00-4057.03%
VZ241018C000300002024-07-12 9:50AM EDT30.0011.7010.8513.90-0.05-0.43%5062.40%
VZ241018C000320002024-06-27 2:51PM EDT32.008.658.4512.050.00-2150.73%
VZ241018C000330002024-07-12 12:50PM EDT33.008.907.8010.10+0.45+5.33%148362.13%
VZ241018C000340002024-07-09 1:55PM EDT34.007.676.809.550.00-13764.36%
VZ241018C000350002024-07-11 9:30AM EDT35.006.605.907.250.00-18838.14%
VZ241018C000360002024-07-11 2:56PM EDT36.005.874.056.400.00-113236.52%
VZ241018C000370002024-07-09 12:16PM EDT37.004.805.106.200.00-351443.97%
VZ241018C000380002024-07-11 3:24PM EDT38.004.194.254.800.00-111,07233.57%
VZ241018C000390002024-07-12 1:18PM EDT39.003.502.904.60+0.45+14.75%286239.06%
VZ241018C000400002024-07-12 2:09PM EDT40.002.752.362.79+0.13+4.96%51,95723.71%
VZ241018C000410002024-07-12 3:20PM EDT41.002.142.042.13+0.11+5.42%1146,75422.39%
VZ241018C000420002024-07-12 3:23PM EDT42.001.561.481.54+0.13+9.09%154,06921.00%
VZ241018C000430002024-07-12 3:44PM EDT43.001.081.041.08+0.04+3.85%1173,53620.12%
VZ241018C000440002024-07-12 3:14PM EDT44.000.730.690.76+0.02+2.82%642,42619.87%
VZ241018C000450002024-07-12 3:34PM EDT45.000.480.430.50+0.03+6.67%1712,97319.39%
VZ241018C000460002024-07-10 3:33PM EDT46.000.280.090.300.00-2,9753,42418.65%
VZ241018C000470002024-07-12 11:16AM EDT47.000.180.170.20+0.01+5.88%1002,43718.85%
VZ241018C000480002024-07-09 10:01AM EDT48.000.120.100.130.00-187918.99%
VZ241018C000500002024-07-11 1:29PM EDT50.000.070.030.080.00-293320.80%
VZ241018C000550002024-07-11 1:29PM EDT55.000.030.010.090.00-12,10729.49%
VZ241018C000600002024-07-01 12:50PM EDT60.000.020.000.040.00-531,48032.42%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ241018P000200002024-06-26 2:23PM EDT20.000.030.000.050.00-11158.98%
VZ241018P000240002024-03-21 12:32PM EDT24.000.010.020.460.00--2065.43%
VZ241018P000250002024-07-05 2:46PM EDT25.000.030.000.750.00-511667.68%
VZ241018P000300002024-07-12 1:38PM EDT30.000.080.010.36+0.03+60.00%137046.73%
VZ241018P000320002024-07-12 1:53PM EDT32.000.110.090.14-0.04-26.67%251131.35%
VZ241018P000330002024-07-11 2:35PM EDT33.000.120.090.250.00-2016,71032.37%
VZ241018P000340002024-07-10 3:52PM EDT34.000.160.110.15-0.01-5.88%323425.64%
VZ241018P000350002024-07-12 10:27AM EDT35.000.180.160.20-0.03-14.29%11,89724.32%
VZ241018P000360002024-07-11 12:07PM EDT36.000.260.230.26-0.03-10.34%21,83122.75%
VZ241018P000370002024-07-12 1:11PM EDT37.000.360.320.36-0.04-10.00%62,30721.66%
VZ241018P000380002024-07-12 2:19PM EDT38.000.500.470.51-0.04-7.41%192,34420.78%
VZ241018P000390002024-07-12 2:47PM EDT39.000.700.700.74-0.13-15.66%332,18220.26%
VZ241018P000400002024-07-12 2:37PM EDT40.001.011.001.03-0.14-12.17%6595719.58%
VZ241018P000410002024-07-12 3:34PM EDT41.001.371.381.43-0.17-11.04%391,18119.21%
VZ241018P000420002024-07-12 3:34PM EDT42.001.861.871.93-0.34-15.45%4141718.90%
VZ241018P000430002024-07-10 2:58PM EDT43.002.942.452.930.00-41,55923.51%
VZ241018P000440002024-07-11 9:54AM EDT44.003.602.843.400.00-184520.83%
VZ241018P000450002024-07-11 1:01PM EDT45.004.143.904.300.00-11,50322.83%
VZ241018P000460002024-07-02 9:48AM EDT46.005.403.755.350.00-1541,03326.69%
VZ241018P000470002024-07-12 10:09AM EDT47.005.853.606.10-0.60-9.30%208525.54%
VZ241018P000480002024-06-28 11:34AM EDT48.007.156.107.050.00-125727.22%
VZ241018P000500002024-07-05 12:12PM EDT50.009.457.409.650.00-1542.36%
VZ241018P000600002024-07-11 3:57PM EDT60.0018.7516.5520.600.00-3479.37%