Singapore markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.07+0.53 (+1.28%)
As of 03:06PM EDT. Market open.
In the money
Show:ListStraddle
Strike:39.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240328C000390002024-03-28 10:46AM EDT2024-03-282.752.923.05+0.24+9.56%31680.00%
VZ240405C000390002024-03-28 11:29AM EDT2024-04-052.903.003.10+0.43+17.41%933827.74%
VZ240412C000390002024-03-28 1:08PM EDT2024-04-123.092.973.30+0.63+25.61%4340634.96%
VZ240419C000390002024-03-28 2:37PM EDT2024-04-193.053.003.15+0.57+22.98%1908,39021.49%
VZ240426C000390002024-03-28 11:45AM EDT2024-04-262.932.973.25+0.35+13.57%711623.54%
VZ240503C000390002024-03-27 9:41AM EDT2024-05-032.452.873.250.00-152021.19%
VZ240517C000390002024-03-27 1:30PM EDT2024-05-173.113.103.20+0.47+17.80%164316.41%
VZ240719C000390002024-03-28 10:55AM EDT2024-07-193.453.553.65+0.30+9.52%51,64018.70%
VZ241018C000390002024-03-26 3:50PM EDT2024-10-183.234.054.150.00-112318.95%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240328P000390002024-03-27 1:39PM EDT2024-03-280.010.000.010.00-221,79962.50%
VZ240405P000390002024-03-28 1:12PM EDT2024-04-050.010.010.02-0.02-66.67%731,45925.78%
VZ240412P000390002024-03-28 1:13PM EDT2024-04-120.050.040.06-0.05-45.45%14654824.22%
VZ240419P000390002024-03-28 2:38PM EDT2024-04-190.090.090.10-0.06-40.00%1257,28622.75%
VZ240426P000390002024-03-28 2:46PM EDT2024-04-260.280.260.29-0.08-22.22%6022327.64%
VZ240503P000390002024-03-28 12:26PM EDT2024-05-030.340.300.35-0.11-24.44%3911326.66%
VZ240517P000390002024-03-28 2:26PM EDT2024-05-170.410.410.42-0.11-21.15%371,17924.41%
VZ240719P000390002024-03-28 12:52PM EDT2024-07-190.880.870.91-0.22-20.00%883,06023.24%
VZ241018P000390002024-03-27 2:50PM EDT2024-10-181.751.511.560.00-106323.44%