Singapore markets close in 6 hours 44 minutes

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.24+0.16 (+0.40%)
At close: 04:00PM EDT
40.31 +0.07 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240621C000400002024-06-20 3:51PM EDT2024-06-210.440.330.37+0.12+37.50%3,86024,02427.54%
VZ240628C000400002024-06-20 3:41PM EDT2024-06-280.600.560.60+0.03+5.26%4431,00919.83%
VZ240705C000400002024-06-20 3:55PM EDT2024-07-050.840.580.77+0.25+42.37%5547219.83%
VZ240712C000400002024-06-20 3:58PM EDT2024-07-120.820.760.96+0.10+13.89%12364721.24%
VZ240719C000400002024-06-20 3:55PM EDT2024-07-190.910.840.87+0.10+12.35%6647,41816.50%
VZ240726C000400002024-06-20 3:59PM EDT2024-07-261.091.051.19+0.05+4.81%2,3373,83921.19%
VZ240802C000400002024-06-20 2:08PM EDT2024-08-021.191.101.19+0.12+11.21%3047219.39%
VZ240920C000400002024-06-20 3:37PM EDT2024-09-201.771.691.74+0.10+5.99%5585,79620.12%
VZ241018C000400002024-06-20 3:36PM EDT2024-10-181.881.871.91+0.05+2.73%621,85719.48%
VZ250117C000400002024-06-20 3:22PM EDT2025-01-172.442.362.57+0.17+7.49%6420,28820.13%
VZ250321C000400002024-06-20 3:07PM EDT2025-03-212.772.762.86+0.37+15.42%1082319.76%
VZ250620C000400002024-06-20 3:58PM EDT2025-06-203.203.153.30+0.05+1.59%187,70519.87%
VZ260116C000400002024-06-20 3:25PM EDT2026-01-163.803.753.90+0.15+4.11%85,28018.84%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240621P000400002024-06-20 3:59PM EDT2024-06-210.080.080.09-0.12-60.00%1,74712,10022.27%
VZ240628P000400002024-06-20 3:59PM EDT2024-06-280.270.260.29-0.10-27.03%60268716.80%
VZ240705P000400002024-06-20 3:14PM EDT2024-07-050.410.370.41-0.11-21.15%15545616.07%
VZ240712P000400002024-06-20 3:50PM EDT2024-07-120.800.780.88-0.12-13.04%2627125.34%
VZ240719P000400002024-06-20 3:06PM EDT2024-07-190.930.910.94-0.07-7.00%8748,08023.39%
VZ240726P000400002024-06-20 1:57PM EDT2024-07-261.131.021.25-0.11-8.87%168627.20%
VZ240920P000400002024-06-20 3:52PM EDT2024-09-201.561.581.73-0.08-4.88%1,2108,58023.00%
VZ241018P000400002024-06-20 3:29PM EDT2024-10-182.011.962.01-0.07-3.37%41,31123.22%
VZ250117P000400002024-06-20 3:42PM EDT2025-01-172.662.612.68-0.09-3.27%15415,84923.04%
VZ250321P000400002024-06-14 9:30AM EDT2025-03-213.202.693.050.00-11622.90%
VZ250620P000400002024-06-20 3:38PM EDT2025-06-203.503.403.50-0.10-2.78%151,79022.67%
VZ260116P000400002024-06-18 9:46AM EDT2026-01-164.704.454.650.00-112,70923.84%