Singapore markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.96-1.13 (-2.17%)
At close: 04:00PM EDT
50.95 -0.01 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ220701C000300002022-06-24 10:06AM EDT30.0020.9020.8521.05+0.40+1.95%156207.81%
VZ220701C000350002022-06-17 3:02PM EDT35.0014.1015.8016.150.00-44118.75%
VZ220701C000400002022-06-22 2:24PM EDT40.0010.9810.7511.100.00-24115.04%
VZ220701C000420002022-06-24 3:55PM EDT42.008.958.859.05+1.10+14.01%2187.50%
VZ220701C000450002022-06-23 9:40AM EDT45.006.655.856.200.00-51957.23%
VZ220701C000455002022-06-21 3:21PM EDT45.505.405.355.650.00-242267.97%
VZ220701C000460002022-06-14 3:18PM EDT46.003.254.855.150.00-6462.89%
VZ220701C000465002022-06-17 3:20PM EDT46.502.754.404.650.00-4958.01%
VZ220701C000470002022-06-24 3:55PM EDT47.004.053.904.15-0.86-17.52%183952.93%
VZ220701C000475002022-06-23 9:32AM EDT47.503.753.453.650.00-2847.95%
VZ220701C000480002022-06-24 2:32PM EDT48.002.992.973.15-0.96-24.30%110842.77%
VZ220701C000485002022-06-23 2:39PM EDT48.503.052.492.64-0.37-10.82%17436.91%
VZ220701C000490002022-06-24 3:32PM EDT49.002.052.012.19-0.93-31.21%2867234.67%
VZ220701C000495002022-06-24 3:49PM EDT49.501.691.581.71-0.96-36.23%10583829.98%
VZ220701C000500002022-06-24 3:59PM EDT50.001.201.201.29-1.09-47.60%3672,08927.44%
VZ220701C000505002022-06-24 3:56PM EDT50.500.850.840.93-1.00-54.05%50357526.03%
VZ220701C000510002022-06-24 3:59PM EDT51.000.580.570.63-0.76-56.72%1,2033,19624.90%
VZ220701C000515002022-06-24 3:59PM EDT51.500.350.340.40-0.63-64.29%2,23261124.22%
VZ220701C000520002022-06-24 3:57PM EDT52.000.180.200.22-0.56-75.68%2,0411,72522.85%
VZ220701C000525002022-06-24 3:59PM EDT52.500.100.090.13-0.40-80.00%3221,93923.34%
VZ220701C000530002022-06-24 3:59PM EDT53.000.050.050.07-0.25-83.33%6211,04123.44%
VZ220701C000535002022-06-24 2:49PM EDT53.500.030.020.04-0.16-84.21%24714624.22%
VZ220701C000540002022-06-24 3:33PM EDT54.000.020.010.03-0.09-81.82%602,09926.17%
VZ220701C000545002022-06-24 11:32AM EDT54.500.020.000.02-0.05-71.43%74227.34%
VZ220701C000550002022-06-24 2:59PM EDT55.000.030.000.03-0.01-25.00%1065232.81%
VZ220701C000560002022-06-24 3:40PM EDT56.000.010.000.01-0.01-50.00%133132.81%
VZ220701C000570002022-06-15 10:56AM EDT57.000.020.000.030.00-639644.92%
VZ220701C000580002022-06-23 3:59PM EDT58.000.010.000.030.00-1620750.39%
VZ220701C000590002022-06-14 10:25AM EDT59.000.020.000.020.00-6553753.13%
VZ220701C000600002022-06-13 3:14PM EDT60.000.020.000.010.00-121553.13%
VZ220701C000650002022-06-09 10:42AM EDT65.000.030.000.070.00-14887.50%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ220701P000300002022-06-16 11:16AM EDT30.000.040.000.010.00--15143.75%
VZ220701P000350002022-06-15 9:41AM EDT35.000.060.000.010.00-1182106.25%
VZ220701P000400002022-06-21 9:36AM EDT40.000.020.000.030.00-2029080.47%
VZ220701P000410002022-06-24 12:07PM EDT41.000.010.000.01-0.01-50.00%139165.63%
VZ220701P000420002022-06-22 3:25PM EDT42.000.020.000.030.00-9013665.63%
VZ220701P000430002022-06-24 2:49PM EDT43.000.010.000.02-0.01-50.00%1346256.25%
VZ220701P000440002022-06-24 11:27AM EDT44.000.020.000.030.00-1112451.56%
VZ220701P000450002022-06-24 2:56PM EDT45.000.020.020.04-0.01-33.33%3830950.00%
VZ220701P000455002022-06-24 3:49PM EDT45.500.020.020.04-0.02-50.00%12256348.44%
VZ220701P000460002022-06-24 2:12PM EDT46.000.030.030.05-0.02-40.00%11526046.48%
VZ220701P000465002022-06-24 3:55PM EDT46.500.040.040.05-0.01-20.00%7413842.38%
VZ220701P000470002022-06-24 3:55PM EDT47.000.050.050.06-0.01-16.67%2382839.84%
VZ220701P000475002022-06-24 3:53PM EDT47.500.050.050.07-0.01-16.67%1916436.91%
VZ220701P000480002022-06-24 3:59PM EDT48.000.080.070.090.00-19469434.57%
VZ220701P000485002022-06-24 3:55PM EDT48.500.100.090.11+0.01+11.11%242,78131.74%
VZ220701P000490002022-06-24 3:57PM EDT49.000.140.120.15+0.04+40.00%60696229.69%
VZ220701P000495002022-06-24 3:55PM EDT49.500.170.170.21+0.04+30.77%11240927.83%
VZ220701P000500002022-06-24 3:59PM EDT50.000.280.230.29+0.13+86.67%7101,22625.68%
VZ220701P000505002022-06-24 3:59PM EDT50.500.440.370.46+0.23+109.52%1,17962725.59%
VZ220701P000510002022-06-24 3:59PM EDT51.000.620.560.69+0.31+100.00%2,0221,27325.68%
VZ220701P000515002022-06-24 3:44PM EDT51.500.820.820.96+0.39+90.70%44681925.00%
VZ220701P000520002022-06-24 3:56PM EDT52.001.301.171.30+0.71+120.34%6424124.81%
VZ220701P000525002022-06-24 9:56AM EDT52.501.221.571.75+0.04+3.39%3927.93%
VZ220701P000530002022-06-24 3:59PM EDT53.002.122.032.18+0.87+69.60%2727728.71%
VZ220701P000540002022-06-24 10:40AM EDT54.003.322.943.20+0.37+12.54%5639.06%
VZ220701P000550002022-06-24 10:40AM EDT55.004.303.904.20+0.71+19.78%5247.27%
VZ220701P000560002022-06-17 12:06PM EDT56.007.464.855.200.00-2155.08%
VZ220701P000570002022-06-17 1:34PM EDT57.008.155.806.200.00-9062.70%
VZ220701P000600002022-06-23 9:54AM EDT60.008.558.909.200.00-1453.13%