Singapore markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.66-0.07 (-0.17%)
At close: 04:00PM EST
40.60 -0.06 (-0.15%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240301C000250002024-02-23 1:26PM EST25.0015.6815.5016.75-1.42-8.30%94260.16%
VZ240301C000330002024-02-08 11:42AM EST33.006.817.459.050.00-34147.07%
VZ240301C000340002024-01-23 2:11PM EST34.008.106.256.650.00-2060.00%
VZ240301C000350002024-01-16 2:13PM EST35.004.605.007.600.00-80121.00%
VZ240301C000360002024-02-12 9:55AM EST36.003.974.505.850.00-1897.36%
VZ240301C000365002024-02-21 2:20PM EST36.504.354.005.150.00-2283.11%
VZ240301C000370002024-02-16 12:12PM EST37.003.603.504.600.00-122474.41%
VZ240301C000380002024-02-23 3:24PM EST38.002.682.282.98+0.17+6.77%314055.86%
VZ240301C000385002024-02-23 12:40PM EST38.502.331.982.48+0.77+49.36%5549.02%
VZ240301C000390002024-02-23 3:58PM EST39.001.771.521.79+0.04+2.31%1679729.49%
VZ240301C000395002024-02-23 3:46PM EST39.501.301.141.32+0.10+8.33%23715025.20%
VZ240301C000400002024-02-23 3:42PM EST40.000.860.840.89-0.11-11.34%24165822.07%
VZ240301C000405002024-02-23 3:54PM EST40.500.480.500.52-0.14-22.58%6031,32119.43%
VZ240301C000410002024-02-23 3:59PM EST41.000.270.250.27-0.10-27.03%2,4493,35218.56%
VZ240301C000415002024-02-23 3:59PM EST41.500.100.100.12-0.08-44.44%43374718.07%
VZ240301C000420002024-02-23 3:59PM EST42.000.040.040.05-0.06-60.00%5801,74018.36%
VZ240301C000425002024-02-23 3:46PM EST42.500.020.010.03-0.03-60.00%19716720.51%
VZ240301C000430002024-02-23 3:56PM EST43.000.010.010.02-0.02-66.67%4841,20122.66%
VZ240301C000435002024-02-23 3:47PM EST43.500.010.000.03-0.02-66.67%9014928.52%
VZ240301C000440002024-02-23 11:59AM EST44.000.010.000.01-0.01-50.00%155927.34%
VZ240301C000445002024-02-22 2:20PM EST44.500.010.000.010.00-145130.47%
VZ240301C000450002024-02-23 3:47PM EST45.000.010.000.010.00-139133.59%
VZ240301C000460002024-02-14 11:31AM EST46.000.010.000.010.00-1148239.06%
VZ240301C000470002024-02-16 12:23PM EST47.000.010.000.010.00-1018545.31%
VZ240301C000480002024-02-13 9:38AM EST48.000.030.000.010.00-18151.56%
VZ240301C000490002024-01-25 3:12PM EST49.000.020.000.010.00-120153.13%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240301P000250002024-01-25 1:14PM EST25.000.040.000.040.00-11148.44%
VZ240301P000300002024-02-23 3:52PM EST30.000.020.000.20-0.05-71.43%154125.78%
VZ240301P000320002024-01-19 1:56PM EST32.000.030.000.750.00-7160141.21%
VZ240301P000330002024-01-22 2:29PM EST33.000.040.001.270.00-160180150.78%
VZ240301P000340002024-02-12 2:01PM EST34.000.010.000.500.00-14115101.37%
VZ240301P000350002024-02-21 9:55AM EST35.000.010.000.170.00-1010068.16%
VZ240301P000360002024-02-16 1:41PM EST36.000.020.000.190.00-5015659.18%
VZ240301P000365002024-02-23 10:55AM EST36.500.010.000.170.00-2114852.54%
VZ240301P000370002024-02-22 11:21AM EST37.000.040.000.060.00-3129843.75%
VZ240301P000375002024-02-22 10:26AM EST37.500.040.000.160.00-171749.81%
VZ240301P000380002024-02-23 2:14PM EST38.000.020.000.12-0.01-33.33%4074340.23%
VZ240301P000385002024-02-23 3:49PM EST38.500.030.010.040.00-14921725.98%
VZ240301P000390002024-02-23 3:47PM EST39.000.050.030.05-0.01-16.67%444,63322.27%
VZ240301P000395002024-02-23 3:48PM EST39.500.060.060.08-0.04-40.00%881,21719.63%
VZ240301P000400002024-02-23 3:55PM EST40.000.150.140.16-0.03-16.67%7461,78718.36%
VZ240301P000405002024-02-23 3:58PM EST40.500.290.290.31-0.03-9.38%70644117.19%
VZ240301P000410002024-02-23 3:55PM EST41.000.570.550.57-0.18-24.00%4221,46916.70%
VZ240301P000415002024-02-23 3:13PM EST41.500.880.680.99-0.12-12.00%1811419.92%
VZ240301P000420002024-02-23 11:02AM EST42.000.961.311.41-0.54-36.00%838920.12%
VZ240301P000425002024-02-20 9:50AM EST42.501.791.692.100.00--3038.97%
VZ240301P000430002024-02-23 10:59AM EST43.001.912.082.77-0.67-25.97%84555.08%
VZ240301P000440002024-02-07 9:52AM EST44.003.102.854.300.00-1653.91%
VZ240301P000450002024-02-21 2:55PM EST45.004.004.154.550.00-41861.72%
VZ240301P000455002024-02-23 9:51AM EST45.504.753.755.35-0.05-1.04%1188.38%
VZ240301P000480002024-02-02 9:41AM EST48.005.907.108.150.00-1094.92%
VZ240301P000490002024-02-05 9:40AM EST49.007.166.609.400.00-11157.72%
VZ240301P000510002024-02-05 11:09AM EST51.009.449.9012.450.00--0162.21%