Singapore markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.67-0.11 (-0.28%)
At close: 04:00PM EDT
39.70 +0.03 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:37.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240621C000370002024-06-10 10:43AM EDT2024-06-213.771.552.790.00-21,08744.73%
VZ240628C000370002024-06-13 3:41PM EDT2024-06-282.902.193.150.00-1549.81%
VZ240705C000370002024-06-07 9:34AM EDT2024-07-054.162.413.000.00-1134.38%
VZ240719C000370002024-06-14 12:18PM EDT2024-07-192.882.712.92-0.08-2.70%493223.78%
VZ240726C000370002024-06-13 10:17AM EDT2024-07-262.851.763.650.00-51639.89%
VZ240920C000370002024-06-14 3:50PM EDT2024-09-203.253.203.35-0.10-2.99%284,04021.44%
VZ241018C000370002024-06-12 12:12PM EDT2024-10-183.623.403.500.00-450520.90%
VZ250117C000370002024-06-14 9:45AM EDT2025-01-173.803.803.95-0.10-2.56%12320.25%
VZ250620C000370002024-06-14 2:10PM EDT2025-06-204.434.404.55-0.04-0.89%73,30219.70%
VZ260116C000370002024-06-10 11:56AM EDT2026-01-165.044.105.30-0.81-13.85%12,19819.84%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240621P000370002024-06-14 3:26PM EDT2024-06-210.020.010.20-0.02-50.00%94,96152.44%
VZ240628P000370002024-06-14 1:59PM EDT2024-06-280.040.020.15-0.01-20.00%2114532.52%
VZ240705P000370002024-06-13 3:04PM EDT2024-07-050.100.050.08+0.03+42.86%15921.97%
VZ240712P000370002024-06-14 11:03AM EDT2024-07-120.170.050.17-0.01-5.56%12823.44%
VZ240719P000370002024-06-14 2:36PM EDT2024-07-190.220.190.230.00-2447,32923.10%
VZ240726P000370002024-06-14 2:44PM EDT2024-07-260.400.230.39+0.03+8.11%34825.68%
VZ240802P000370002024-06-14 3:31PM EDT2024-08-020.400.260.46+0.03+8.11%36425.44%
VZ240920P000370002024-06-14 2:36PM EDT2024-09-200.700.680.72+0.01+1.45%4339,14622.07%
VZ241018P000370002024-06-14 3:57PM EDT2024-10-180.980.981.010.00-3352,55123.24%
VZ250117P000370002024-06-13 9:34AM EDT2025-01-171.721.551.610.00-116123.34%
VZ250620P000370002024-06-14 3:38PM EDT2025-06-202.352.022.51+0.05+2.17%22,09924.06%
VZ260116P000370002024-06-14 1:37PM EDT2026-01-163.353.303.55-0.04-1.18%1,0002,17124.85%