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: 07:59PM EDT
In the money
Show:ListStraddle
Strike:47.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240405C000470002024-03-11 1:09PM EDT2024-04-050.020.000.010.00-8017334.38%
VZ240412C000470002024-03-13 1:33PM EDT2024-04-120.030.000.750.00-20012153.91%
VZ240419C000470002024-03-28 2:38PM EDT2024-04-190.020.000.020.00-2217622.85%
VZ240426C000470002024-03-28 3:44PM EDT2024-04-260.030.010.06-0.02-40.00%4716624.22%
VZ240503C000470002024-03-22 3:45PM EDT2024-05-030.260.050.080.00-9923.05%
VZ240517C000470002024-03-28 1:12PM EDT2024-05-170.100.090.12+0.01+11.11%212821.39%
VZ240621C000470002024-03-28 3:45PM EDT2024-06-210.230.210.23+0.05+27.78%1212,77019.43%
VZ240920C000470002024-03-28 3:25PM EDT2024-09-200.640.590.64+0.10+18.52%5383,15919.09%
VZ241018C000470002024-03-27 2:04PM EDT2024-10-180.570.490.740.00-77318.80%
VZ250117C000470002024-03-28 3:46PM EDT2025-01-171.131.081.12+0.12+11.88%26812,30718.76%
VZ250620C000470002024-03-28 3:59PM EDT2025-06-201.641.641.74+0.11+7.19%391,00419.01%
VZ260116C000470002024-03-28 3:59PM EDT2026-01-162.242.212.29+0.12+5.66%596118.31%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240405P000470002024-03-06 11:32AM EDT2024-04-057.034.955.150.00-5052.34%
VZ240412P000470002024-03-18 1:45PM EDT2024-04-127.905.455.750.00-2762.11%
VZ240419P000470002024-03-27 1:49PM EDT2024-04-196.355.455.750.00-5551.27%
VZ240621P000470002024-03-19 12:05PM EDT2024-06-217.555.605.700.00-2037427.83%
VZ240920P000470002024-03-28 10:10AM EDT2024-09-206.204.956.90-0.85-12.06%19134831.52%
VZ241018P000470002024-03-28 10:25AM EDT2024-10-186.506.156.25-1.55-19.25%15317023.44%
VZ250117P000470002024-03-28 2:57PM EDT2025-01-176.556.557.05-0.35-5.07%123,25725.43%
VZ250620P000470002024-03-28 10:34AM EDT2025-06-207.457.107.60-0.85-10.24%706423.76%
VZ260116P000470002024-03-14 10:53AM EDT2026-01-169.537.258.200.00-13822.38%