Singapore markets open in 5 hours 13 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.67-0.74 (-1.84%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240614C000500002024-05-22 11:28AM EDT2024-06-140.010.000.010.00--6296.88%
VZ240621C000500002024-06-12 12:52PM EDT2024-06-210.010.000.010.00-34,07153.13%
VZ240628C000500002024-06-11 2:41PM EDT2024-06-280.010.000.270.00-114065.63%
VZ240705C000500002024-06-06 10:08AM EDT2024-07-050.020.011.070.00--577.83%
VZ240719C000500002024-06-12 10:30AM EDT2024-07-190.020.010.02+0.01+100.00%72,78532.03%
VZ240920C000500002024-06-12 3:15PM EDT2024-09-200.090.010.09+0.06+200.00%1321,53624.90%
VZ241018C000500002024-06-10 2:12PM EDT2024-10-180.060.020.100.00-579022.46%
VZ250117C000500002024-06-12 2:44PM EDT2025-01-170.180.180.19-0.06-25.00%1211,22419.63%
VZ250321C000500002024-06-11 3:38PM EDT2025-03-210.360.280.320.00-3919.58%
VZ250620C000500002024-06-10 3:17PM EDT2025-06-200.610.450.510.00-165,39119.39%
VZ260116C000500002024-06-12 3:29PM EDT2026-01-160.880.850.99-0.17-16.19%645,34319.25%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240621P000500002024-05-10 11:22AM EDT2024-06-2110.038.8510.300.00-3130.00%
VZ240705P000500002024-06-03 10:48AM EDT2024-07-058.5010.2010.400.00-2249.41%
VZ240719P000500002024-06-11 12:04PM EDT2024-07-1910.1010.0010.850.00-24361.33%
VZ240920P000500002024-06-10 3:30PM EDT2024-09-209.9510.6010.850.00-31937.65%
VZ241018P000500002024-04-22 10:28AM EDT2024-10-1811.200.000.000.00-100.00%
VZ250117P000500002024-06-11 11:06AM EDT2025-01-1710.1210.7010.950.00-884726.91%
VZ250620P000500002024-06-07 10:15AM EDT2025-06-2010.0010.4511.200.00-110323.07%
VZ260116P000500002024-06-10 10:51AM EDT2026-01-1610.7710.2012.200.00-1820324.93%