Singapore markets close in 7 hours 36 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:45.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240621C000450002024-06-20 2:45PM EDT2024-06-210.010.000.010.00-2513,13687.50%
VZ240628C000450002024-06-20 2:59PM EDT2024-06-280.010.000.060.00-3316045.70%
VZ240705C000450002024-06-18 11:17AM EDT2024-07-050.030.010.100.00-10035937.31%
VZ240712C000450002024-06-14 1:26PM EDT2024-07-120.040.010.040.00-20013625.59%
VZ240719C000450002024-06-20 3:49PM EDT2024-07-190.020.010.09-0.01-33.33%784,11326.27%
VZ240726C000450002024-06-20 9:51AM EDT2024-07-260.070.050.11+0.01+16.67%15524.71%
VZ240802C000450002024-06-20 12:35PM EDT2024-08-020.090.070.120.00-94823.05%
VZ240920C000450002024-06-20 3:55PM EDT2024-09-200.260.220.26+0.03+13.04%4827,49719.43%
VZ241018C000450002024-06-20 3:16PM EDT2024-10-180.330.330.36+0.01+3.13%91,65618.87%
VZ250117C000450002024-06-20 3:38PM EDT2025-01-170.740.710.77+0.06+8.82%31421,95618.97%
VZ250321C000450002024-06-20 2:57PM EDT2025-03-211.010.951.21+0.06+6.32%3732820.47%
VZ250620C000450002024-06-20 3:51PM EDT2025-06-201.391.351.50-0.16-10.32%172,64319.79%
VZ260116C000450002024-06-20 3:58PM EDT2026-01-162.001.882.09+0.06+3.09%422,80218.95%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240621P000450002024-06-17 3:05PM EDT2024-06-215.654.656.850.00-13308.20%
VZ240705P000450002024-06-18 2:44PM EDT2024-07-054.954.605.400.00-2065.92%
VZ240712P000450002024-06-18 1:36PM EDT2024-07-125.445.207.400.00-5681.74%
VZ240719P000450002024-06-12 2:14PM EDT2024-07-195.825.105.350.00-129445.90%
VZ240920P000450002024-06-13 11:13AM EDT2024-09-205.805.306.400.00-21,39341.36%
VZ241018P000450002024-06-17 2:49PM EDT2024-10-186.205.505.950.00-21,35830.71%
VZ250117P000450002024-06-18 9:53AM EDT2025-01-176.105.856.150.00-11,30525.05%
VZ250321P000450002024-06-12 11:02AM EDT2025-03-216.225.357.100.00-203329.37%
VZ250620P000450002024-06-12 10:50AM EDT2025-06-206.586.157.000.00-2085624.79%
VZ260116P000450002024-06-11 11:39AM EDT2026-01-167.386.457.650.00-51,15423.12%