Singapore markets close in 6 hours 24 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:47.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240621C000470002024-06-14 9:49AM EDT2024-06-210.010.000.010.00-102,995118.75%
VZ240628C000470002024-06-17 9:30AM EDT2024-06-280.010.000.020.00-135650.00%
VZ240705C000470002024-06-17 10:37AM EDT2024-07-050.020.010.030.00-513038.67%
VZ240712C000470002024-06-20 10:42AM EDT2024-07-120.020.010.230.00-8016348.34%
VZ240726C000470002024-06-18 1:11PM EDT2024-07-260.040.000.050.00-10011627.15%
VZ240920C000470002024-06-20 3:31PM EDT2024-09-200.110.100.12+0.02+22.22%35,56520.22%
VZ241018C000470002024-06-18 3:29PM EDT2024-10-180.140.150.180.00-12,36719.43%
VZ250117C000470002024-06-20 11:13AM EDT2025-01-170.430.420.46+0.03+7.50%212,12219.09%
VZ250321C000470002024-06-18 2:04PM EDT2025-03-210.590.620.750.00-510519.90%
VZ250620C000470002024-06-20 2:13PM EDT2025-06-201.010.911.01+0.10+10.99%41,37319.39%
VZ260116C000470002024-06-20 2:49PM EDT2026-01-161.511.481.64+0.06+4.14%3488819.20%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240621P000470002024-06-07 11:55AM EDT2024-06-215.805.607.150.00-25263.28%
VZ240628P000470002024-05-30 11:04AM EDT2024-06-287.356.606.950.00-3076.37%
VZ240920P000470002024-06-17 10:29AM EDT2024-09-208.407.108.200.00-1071745.17%
VZ241018P000470002024-06-04 10:49AM EDT2024-10-186.457.207.500.00-18529.93%
VZ250117P000470002024-06-07 10:07AM EDT2025-01-177.057.507.700.00-53,58024.79%
VZ250321P000470002024-06-07 12:08PM EDT2025-03-216.957.658.500.00-18628.69%
VZ250620P000470002024-06-07 9:49AM EDT2025-06-207.656.058.700.00-21164726.26%
VZ260116P000470002024-05-31 10:37AM EDT2026-01-168.258.4510.050.00-606428.08%