Canada markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.12+0.06 (+0.15%)
At close: 04:00PM EDT
40.15 +0.03 (+0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:43.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240524C000430002024-05-20 12:21PM EDT2024-05-240.010.000.01-0.01-50.00%322,43032.03%
VZ240531C000430002024-05-20 3:27PM EDT2024-05-310.020.020.03-0.02-50.00%13346023.44%
VZ240607C000430002024-05-17 10:16AM EDT2024-06-070.040.010.050.00-1037020.31%
VZ240614C000430002024-05-17 2:00PM EDT2024-06-140.050.030.060.00-633117.97%
VZ240621C000430002024-05-20 3:32PM EDT2024-06-210.070.060.07-0.02-22.22%2914,51116.41%
VZ240628C000430002024-05-20 2:22PM EDT2024-06-280.100.070.10+0.01+11.11%3712916.31%
VZ240719C000430002024-05-20 2:00PM EDT2024-07-190.170.140.180.00-42512,55415.53%
VZ241018C000430002024-05-20 3:06PM EDT2024-10-180.800.750.80+0.01+1.27%601,65317.86%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240524P000430002024-05-13 9:42AM EDT2024-05-242.511.993.500.00-3497.07%
VZ240531P000430002024-05-17 10:32AM EDT2024-05-312.802.152.930.00-1625.98%
VZ240607P000430002024-05-02 10:08AM EDT2024-06-073.772.402.990.00--024.61%
VZ240614P000430002024-05-03 10:17AM EDT2024-06-144.182.673.000.00-1021.39%
VZ240621P000430002024-05-01 9:45AM EDT2024-06-212.922.692.93-0.84-22.34%2015.24%
VZ240719P000430002024-05-10 12:17PM EDT2024-07-193.352.493.350.00-596022.14%
VZ241018P000430002024-05-20 9:40AM EDT2024-10-183.902.713.90+0.20+5.41%351,14620.31%
VZ250117P000430002024-05-20 10:14AM EDT2025-01-174.404.355.90-0.15-3.30%11132.03%