Singapore markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.64-0.75 (-1.90%)
At close: 04:00PM EDT
38.80 +0.16 (+0.41%)
Pre-market: 07:32AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ220930C000300002022-09-23 2:31PM EDT30.009.250.000.000.00-110.00%
VZ220930C000310002022-09-20 10:15AM EDT31.009.700.000.000.00-110.00%
VZ220930C000320002022-09-22 10:14AM EDT32.007.700.000.000.00--20.00%
VZ220930C000340002022-09-29 12:50PM EDT34.004.700.000.000.00-201290.00%
VZ220930C000350002022-09-26 3:03PM EDT35.003.900.000.000.00-30460.00%
VZ220930C000360002022-09-29 11:10AM EDT36.003.050.000.000.00-3120.00%
VZ220930C000365002022-09-22 1:15PM EDT36.503.650.000.000.00-130.00%
VZ220930C000370002022-09-29 11:54AM EDT37.002.050.000.000.00-71020.00%
VZ220930C000380002022-09-29 3:59PM EDT38.000.740.000.000.00-1812500.00%
VZ220930C000385002022-09-29 3:47PM EDT38.500.360.000.000.00-2143680.00%
VZ220930C000390002022-09-29 3:59PM EDT39.000.120.000.000.00-8599406.25%
VZ220930C000395002022-09-29 3:58PM EDT39.500.040.000.000.00-8311,34412.50%
VZ220930C000400002022-09-29 3:59PM EDT40.000.010.000.000.00-5152,21025.00%
VZ220930C000405002022-09-29 3:17PM EDT40.500.010.000.000.00-1,0932,35325.00%
VZ220930C000410002022-09-29 3:32PM EDT41.000.010.000.000.00-412,34125.00%
VZ220930C000415002022-09-29 2:23PM EDT41.500.010.000.000.00-241,59925.00%
VZ220930C000420002022-09-29 2:09PM EDT42.000.010.000.000.00-243,02450.00%
VZ220930C000425002022-09-29 10:17AM EDT42.500.010.000.000.00-1672450.00%
VZ220930C000430002022-09-29 3:35PM EDT43.000.010.000.000.00-43,01450.00%
VZ220930C000435002022-09-26 3:41PM EDT43.500.020.000.000.00-122050.00%
VZ220930C000440002022-09-28 1:36PM EDT44.000.020.000.000.00-102,05850.00%
VZ220930C000445002022-09-27 11:04AM EDT44.500.010.000.000.00-16750.00%
VZ220930C000450002022-09-28 1:15PM EDT45.000.010.000.000.00-52,54250.00%
VZ220930C000455002022-09-26 12:30PM EDT45.500.010.000.000.00-17950.00%
VZ220930C000460002022-09-29 11:19AM EDT46.000.040.000.000.00-13,79450.00%
VZ220930C000465002022-09-19 1:14PM EDT46.500.010.000.000.00--750.00%
VZ220930C000470002022-09-29 11:20AM EDT47.000.010.000.000.00-41,19250.00%
VZ220930C000475002022-09-19 10:57AM EDT47.500.010.000.000.00-21850.00%
VZ220930C000480002022-09-22 2:34PM EDT48.000.010.000.000.00-2074250.00%
VZ220930C000490002022-09-19 9:38AM EDT49.000.010.000.000.00-18450.00%
VZ220930C000500002022-09-23 12:58PM EDT50.000.010.000.000.00-113350.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ220930P000300002022-09-20 11:04AM EDT30.000.010.000.000.00-71950.00%
VZ220930P000310002022-09-15 3:33PM EDT31.000.010.000.000.00--450.00%
VZ220930P000320002022-09-15 12:44PM EDT32.000.020.000.000.00--250.00%
VZ220930P000330002022-09-20 11:42AM EDT33.000.020.000.000.00-123350.00%
VZ220930P000340002022-09-26 3:57PM EDT34.000.010.000.000.00-12131150.00%
VZ220930P000345002022-09-26 11:55AM EDT34.500.010.000.000.00-43148450.00%
VZ220930P000350002022-09-26 3:57PM EDT35.000.020.000.000.00-6721450.00%
VZ220930P000355002022-09-27 2:06PM EDT35.500.020.000.000.00-1,4081,47350.00%
VZ220930P000360002022-09-27 2:25PM EDT36.000.030.000.000.00-417125.00%
VZ220930P000365002022-09-29 3:44PM EDT36.500.020.000.000.00-557825.00%
VZ220930P000370002022-09-29 3:22PM EDT37.000.020.000.000.00-7873925.00%
VZ220930P000375002022-09-29 3:59PM EDT37.500.030.000.000.00-3819512.50%
VZ220930P000380002022-09-29 3:50PM EDT38.000.060.000.000.00-1821,50012.50%
VZ220930P000385002022-09-29 3:59PM EDT38.500.190.000.000.00-2,1984,8693.13%
VZ220930P000390002022-09-29 3:57PM EDT39.000.450.000.000.00-3219350.00%
VZ220930P000395002022-09-29 1:01PM EDT39.500.930.000.000.00-1853,1590.00%
VZ220930P000400002022-09-29 3:16PM EDT40.001.330.000.000.00-1212,1900.00%
VZ220930P000405002022-09-29 2:28PM EDT40.501.890.000.000.00-101,0880.00%
VZ220930P000410002022-09-29 3:36PM EDT41.002.310.000.000.00-381,0120.00%
VZ220930P000415002022-09-29 3:23PM EDT41.502.770.000.000.00-14270.00%
VZ220930P000420002022-09-29 3:28PM EDT42.003.350.000.000.00-315550.00%
VZ220930P000425002022-09-28 2:34PM EDT42.503.080.000.000.00-31250.00%
VZ220930P000430002022-09-29 3:58PM EDT43.004.300.000.000.00-514920.00%
VZ220930P000435002022-09-27 10:44AM EDT43.503.900.000.000.00-110.00%
VZ220930P000440002022-09-28 1:29PM EDT44.004.580.000.000.00-25200.00%
VZ220930P000445002022-09-20 11:03AM EDT44.503.980.000.000.00--00.00%
VZ220930P000450002022-09-20 3:32PM EDT45.004.430.000.000.00-200.00%
VZ220930P000455002022-09-23 3:15PM EDT45.506.220.000.000.00-600.00%
VZ220930P000460002022-09-28 10:00AM EDT46.006.700.000.000.00-5280.00%
VZ220930P000470002022-09-20 9:30AM EDT47.006.120.000.000.00-200.00%
VZ220930P000480002022-09-27 2:53PM EDT48.008.950.000.000.00-200.00%
VZ220930P000490002022-08-19 3:19PM EDT49.004.757.607.900.00-100.00%
VZ220930P000500002022-09-28 2:25PM EDT50.0010.600.000.000.00-100.00%
VZ220930P000530002022-08-19 10:34AM EDT53.008.8511.5511.950.00-400.00%
VZ220930P000540002022-08-23 10:38AM EDT54.0010.1513.8014.000.00-500.00%
VZ220930P000550002022-09-19 3:10PM EDT55.0013.900.000.000.00--00.00%
VZ220930P000600002022-09-09 10:00AM EDT60.0018.350.000.000.00-600.00%