Singapore markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.96+0.42 (+1.01%)
At close: 04:00PM EDT
41.89 -0.07 (-0.17%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Strike:41.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240328C000410002024-03-28 3:56PM EDT2024-03-280.990.961.03+0.41+70.69%1,5243,53742.19%
VZ240405C000410002024-03-28 3:42PM EDT2024-04-051.191.081.13+0.47+65.28%3802,59019.73%
VZ240412C000410002024-03-28 3:41PM EDT2024-04-121.221.111.17+0.42+52.50%3934,06116.31%
VZ240419C000410002024-03-28 3:48PM EDT2024-04-191.171.151.19+0.33+39.29%59220,96214.21%
VZ240426C000410002024-03-28 3:50PM EDT2024-04-261.421.361.47+0.32+29.09%8103,12919.19%
VZ240503C000410002024-03-28 2:58PM EDT2024-05-031.501.421.50+0.32+27.12%285417.92%
VZ240517C000410002024-03-28 3:50PM EDT2024-05-171.651.631.66+0.30+22.22%2982,34618.02%
VZ240719C000410002024-03-28 2:35PM EDT2024-07-192.222.222.27+0.23+11.56%752,33118.90%
VZ241018C000410002024-03-28 9:38AM EDT2024-10-182.772.812.94+0.26+10.36%723019.61%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240328P000410002024-03-28 2:18PM EDT2024-03-280.010.000.01-0.02-66.67%3322,02525.78%
VZ240405P000410002024-03-28 3:35PM EDT2024-04-050.060.050.07-0.09-60.00%27352414.06%
VZ240412P000410002024-03-28 3:37PM EDT2024-04-120.330.310.40-0.34-50.75%20620422.75%
VZ240419P000410002024-03-28 3:39PM EDT2024-04-190.470.470.49-0.23-32.86%3982,43221.39%
VZ240426P000410002024-03-28 3:35PM EDT2024-04-260.780.811.95-0.30-27.78%809950.64%
VZ240503P000410002024-03-28 12:51PM EDT2024-05-030.920.880.90-0.26-22.03%1725.15%
VZ240517P000410002024-03-28 3:57PM EDT2024-05-171.041.031.04-0.22-17.46%931,03623.78%
VZ240719P000410002024-03-28 3:40PM EDT2024-07-191.591.621.77-0.26-14.05%501,24724.00%
VZ241018P000410002024-03-28 12:52PM EDT2024-10-182.332.312.35-0.29-11.07%516022.64%