Singapore markets open in 6 hours 2 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.67-0.75 (-1.86%)
As of 02:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:30.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240614C000300002024-06-12 10:23AM EDT2024-06-149.959.609.75+0.48+5.07%33118.75%
VZ240621C000300002024-06-12 1:21PM EDT2024-06-219.909.709.85-0.45-4.35%269699.61%
VZ240628C000300002024-05-17 11:43AM EDT2024-06-2810.109.709.90-0.37-3.53%40679.69%
VZ240705C000300002024-05-28 1:14PM EDT2024-07-059.559.3510.400.00-8874.02%
VZ240719C000300002024-06-12 11:53AM EDT2024-07-1910.079.7510.30-1.58-13.56%111867.58%
VZ240920C000300002024-06-06 3:10PM EDT2024-09-2011.459.809.900.00-25637.11%
VZ241018C000300002024-06-12 12:13PM EDT2024-10-1810.059.759.95-0.60-5.63%11534.47%
VZ250117C000300002024-06-10 12:52PM EDT2025-01-1710.709.5510.000.00-11,05727.49%
VZ250321C000300002024-06-06 10:21AM EDT2025-03-2111.809.6510.000.00-5224.24%
VZ250620C000300002024-06-07 3:35PM EDT2025-06-2011.229.6010.150.00-1092123.41%
VZ260116C000300002024-06-12 11:56AM EDT2026-01-1610.279.3510.85-1.13-9.91%557525.48%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240621P000300002024-06-11 10:41AM EDT2024-06-210.010.000.050.00-19,89978.13%
VZ240628P000300002024-05-21 10:16AM EDT2024-06-280.020.001.270.00--2119.92%
VZ240719P000300002024-06-10 9:30AM EDT2024-07-190.110.010.150.00-140254.88%
VZ240920P000300002024-06-11 2:28PM EDT2024-09-200.060.050.390.00-221,84642.53%
VZ241018P000300002024-06-07 9:40AM EDT2024-10-180.120.110.210.00-2537332.13%
VZ250117P000300002024-06-12 11:16AM EDT2025-01-170.300.320.34+0.03+11.11%20014,61327.78%
VZ250321P000300002024-06-12 11:51AM EDT2025-03-210.420.320.49+0.02+5.00%104127.15%
VZ250620P000300002024-06-11 2:20PM EDT2025-06-200.640.550.790.00-15,06327.52%
VZ260116P000300002024-06-12 2:11PM EDT2026-01-161.350.962.00+0.18+15.38%82,77331.97%