Singapore markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.240.00 (0.00%)
At close: 04:00PM EDT
40.25 +0.01 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240628C000350002024-05-28 2:05PM EDT2024-06-285.225.205.40+0.81+18.37%2164.84%
VZ240712C000350002024-06-12 10:46AM EDT2024-07-125.403.207.300.00--1119.14%
VZ240719C000350002024-06-21 3:30PM EDT2024-07-195.183.257.00-0.28-5.13%420694.04%
VZ240726C000350002024-06-21 3:54PM EDT2024-07-265.303.307.30-0.05-0.93%27960391.41%
VZ240920C000350002024-06-21 3:42PM EDT2024-09-205.265.356.10-0.29-5.23%1442136.48%
VZ241018C000350002024-06-21 10:16AM EDT2024-10-185.415.456.20-0.22-3.91%222933.42%
VZ250117C000350002024-06-21 3:39PM EDT2025-01-175.605.706.05-0.15-2.61%1112,66223.34%
VZ250321C000350002024-06-21 10:43AM EDT2025-03-215.855.106.95+0.35+6.36%1111329.16%
VZ250620C000350002024-06-21 3:59PM EDT2025-06-206.205.956.25-0.05-0.80%23,86219.48%
VZ260116C000350002024-06-21 12:30PM EDT2026-01-166.256.406.95-0.40-6.02%656,75420.08%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240628P000350002024-06-20 10:57AM EDT2024-06-280.010.000.010.00-1039248.44%
VZ240705P000350002024-06-18 11:16AM EDT2024-07-050.030.000.750.00-20049870.31%
VZ240712P000350002024-06-21 1:34PM EDT2024-07-120.030.010.06-0.04-57.14%20024935.55%
VZ240719P000350002024-06-21 3:50PM EDT2024-07-190.080.050.06+0.03+60.00%194,31630.47%
VZ240726P000350002024-06-21 11:25AM EDT2024-07-260.120.080.11+0.02+20.00%31931.06%
VZ240802P000350002024-06-20 10:21AM EDT2024-08-020.110.000.130.00-1729.40%
VZ240920P000350002024-06-21 1:25PM EDT2024-09-200.310.240.29+0.05+19.23%25,63424.61%
VZ241018P000350002024-06-21 1:44PM EDT2024-10-180.480.400.45+0.03+6.67%131,69724.81%
VZ250117P000350002024-06-21 1:59PM EDT2025-01-170.940.851.00+0.06+6.82%1414,22025.59%
VZ250321P000350002024-06-21 11:26AM EDT2025-03-211.150.851.32-0.08-6.50%101,37125.56%
VZ250620P000350002024-06-21 11:11AM EDT2025-06-201.621.451.72+0.10+6.58%8303,19125.34%
VZ260116P000350002024-06-21 2:36PM EDT2026-01-162.512.212.62-0.01-0.40%68,78425.65%