Singapore markets open in 6 hours 50 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.68-0.74 (-1.83%)
As of 02:10PM EDT. Market open.
In the money
Show:ListStraddle
Strike:25.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240614C000250002024-06-12 10:45AM EDT2024-06-1415.3314.6514.85-0.12-0.78%111259.38%
VZ240621C000250002024-04-25 10:15AM EDT2024-06-2114.3013.4015.300.00-510227.15%
VZ240628C000250002024-06-12 9:53AM EDT2024-06-2815.2514.2014.95+0.25+1.67%105141.21%
VZ240705C000250002024-06-12 1:21PM EDT2024-07-0514.9113.9015.00-0.90-5.69%62123.63%
VZ240712C000250002024-06-05 10:30AM EDT2024-07-1216.5014.8015.050.00--2102.34%
VZ240719C000250002024-04-22 11:40AM EDT2024-07-1914.150.000.000.00--00.00%
VZ240920C000250002024-04-10 2:46PM EDT2024-09-2015.7513.5517.550.00-1279.10%
VZ241018C000250002024-05-31 12:25PM EDT2024-10-1815.9514.6515.050.00-4455.18%
VZ250117C000250002024-06-07 3:48PM EDT2025-01-1716.1514.7516.100.00-129051.07%
VZ250620C000250002024-05-31 2:35PM EDT2025-06-2015.9313.6015.050.00-112332.37%
VZ260116C000250002024-04-22 2:38PM EDT2026-01-1614.050.000.000.00-200.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240621P000250002024-06-04 12:34PM EDT2024-06-210.010.000.020.00-53,636109.38%
VZ240628P000250002024-05-24 3:11PM EDT2024-06-280.030.000.020.00-222284.38%
VZ240719P000250002024-04-12 12:27PM EDT2024-07-190.040.001.270.00-20123117.38%
VZ240920P000250002024-05-30 2:51PM EDT2024-09-200.030.010.140.00-5029650.59%
VZ241018P000250002024-06-10 10:05AM EDT2024-10-180.040.010.160.00-3011646.00%
VZ250117P000250002024-06-11 9:48AM EDT2025-01-170.120.060.240.00-2015,15838.28%
VZ250620P000250002024-06-06 1:15PM EDT2025-06-200.240.180.300.00-21,19330.86%
VZ260116P000250002024-06-12 11:41AM EDT2026-01-160.600.580.650.00-157130.15%