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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ250117C000200002024-07-09 3:39PM EDT20.0021.5119.5523.800.00-7912114.01%
VZ250117C000230002024-07-09 3:30PM EDT23.0018.3016.6020.850.00-3477297.75%
VZ250117C000250002024-07-19 11:50AM EDT25.0016.9114.7018.90+0.58+3.55%728688.33%
VZ250117C000280002024-07-18 11:44AM EDT28.0014.7811.7015.950.00-128274.98%
VZ250117C000300002024-07-18 11:07AM EDT30.0012.759.7514.000.00-11,03066.94%
VZ250117C000330002024-07-16 12:43PM EDT33.009.108.859.45+0.10+1.11%118,90634.64%
VZ250117C000340002024-07-16 11:45AM EDT34.007.957.909.600.00-119346.07%
VZ250117C000350002024-07-18 11:44AM EDT35.008.077.057.800.00-2012,43433.03%
VZ250117C000360002024-07-16 10:37AM EDT36.006.204.507.800.00-51,09040.77%
VZ250117C000370002024-07-19 10:33AM EDT37.005.605.506.55-0.50-8.20%315734.45%
VZ250117C000380002024-07-19 10:47AM EDT38.004.804.555.35-0.37-7.16%3211,96628.78%
VZ250117C000390002024-07-19 11:02AM EDT39.004.054.005.85+0.20+5.19%1610639.01%
VZ250117C000400002024-07-19 3:37PM EDT40.003.402.754.20-0.50-12.82%25419,44228.98%
VZ250117C000410002024-07-19 11:28AM EDT41.002.852.673.25-0.30-9.52%4059925.20%
VZ250117C000420002024-07-19 3:53PM EDT42.002.282.182.50-0.26-10.24%10323,55122.82%
VZ250117C000430002024-07-19 2:33PM EDT43.001.820.823.00-0.28-13.33%111,22330.66%
VZ250117C000440002024-07-19 3:54PM EDT44.001.390.432.62-0.23-14.20%4161,38330.64%
VZ250117C000450002024-07-19 3:08PM EDT45.001.110.851.50-0.14-11.20%33423,84023.63%
VZ250117C000460002024-07-19 10:34AM EDT46.000.840.651.33-0.14-14.29%1255,92224.59%
VZ250117C000470002024-07-19 3:27PM EDT47.000.630.491.07-0.09-12.50%13815,76024.33%
VZ250117C000480002024-07-19 10:47AM EDT48.000.450.300.87-0.09-16.67%12,82524.29%
VZ250117C000490002024-07-16 2:06PM EDT49.000.290.300.830.00-617225.78%
VZ250117C000500002024-07-19 3:35PM EDT50.000.260.190.27-0.03-10.34%2011,55519.58%
VZ250117C000550002024-07-18 1:46PM EDT55.000.080.050.090.00-708,19621.29%
VZ250117C000600002024-07-18 9:30AM EDT60.000.030.020.05-0.02-40.00%665,23324.22%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ250117P000200002024-07-19 2:14PM EDT20.000.040.020.05+0.01+33.33%88,04247.66%
VZ250117P000230002024-07-19 2:59PM EDT23.000.060.010.12+0.01+20.00%2001,27945.12%
VZ250117P000250002024-07-12 12:16PM EDT25.000.080.020.430.00-45,18251.71%
VZ250117P000280002024-07-18 1:18PM EDT28.000.090.080.28-0.01-10.00%37,92137.99%
VZ250117P000300002024-07-18 3:51PM EDT30.000.160.150.670.00-214,47441.26%
VZ250117P000330002024-07-19 1:06PM EDT33.000.320.270.50+0.03+10.34%2029,86329.25%
VZ250117P000340002024-07-18 3:40PM EDT34.000.400.360.42+0.02+5.26%147525.10%
VZ250117P000350002024-07-19 3:44PM EDT35.000.510.430.53+0.06+13.33%7514,28424.22%
VZ250117P000360002024-07-19 3:21PM EDT36.000.640.391.00+0.05+8.47%1161227.64%
VZ250117P000370002024-07-19 10:32AM EDT37.000.850.720.93+0.06+7.59%145523.68%
VZ250117P000380002024-07-19 3:45PM EDT38.001.080.961.51+0.08+8.00%14511,05826.61%
VZ250117P000390002024-07-17 3:23PM EDT39.001.180.743.150.00-331,10038.31%
VZ250117P000400002024-07-19 3:34PM EDT40.001.700.731.85+0.14+8.97%34815,56122.47%
VZ250117P000410002024-07-19 2:12PM EDT41.002.192.052.27+0.23+11.73%1330522.10%
VZ250117P000420002024-07-19 12:03PM EDT42.002.612.102.75+0.16+6.53%35,02121.73%
VZ250117P000430002024-07-18 1:49PM EDT43.002.802.503.850.00-125526.15%
VZ250117P000440002024-07-08 3:08PM EDT44.004.303.203.950.00-19621.50%
VZ250117P000450002024-07-17 2:57PM EDT45.004.102.666.300.00-3011,48236.23%
VZ250117P000460002024-07-18 10:00AM EDT46.004.753.407.200.00-10933838.15%
VZ250117P000470002024-07-19 10:11AM EDT47.006.004.158.10+0.40+7.14%4193,63339.87%
VZ250117P000480002024-07-18 10:07AM EDT48.006.405.007.800.00-826130.10%
VZ250117P000490002024-06-06 12:33PM EDT49.008.298.008.700.00--531.20%
VZ250117P000500002024-07-17 2:58PM EDT50.008.156.7510.650.00-3484442.68%
VZ250117P000550002024-07-15 9:30AM EDT55.0013.5011.4015.650.00-12752.27%
VZ250117P000600002024-07-19 11:07AM EDT60.0018.4016.4020.65+0.49+2.74%81360.32%