VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ190426C000500002019-04-08 2:49PM EDT50.009.037.908.200.00-2253.13%
VZ190426C000530002019-03-28 1:28PM EDT53.006.004.955.250.00-1062.60%
VZ190426C000540002019-04-18 3:09PM EDT54.004.054.004.25+0.15+3.85%25252.93%
VZ190426C000550002019-04-18 11:39AM EDT55.003.103.153.25-0.93-23.08%61243.16%
VZ190426C000560002019-04-18 2:14PM EDT56.002.232.262.30+0.06+2.76%2061435.74%
VZ190426C000570002019-04-18 3:16PM EDT57.001.461.471.50-0.12-7.59%5561332.91%
VZ190426C000580002019-04-18 3:58PM EDT58.000.860.830.86-0.03-3.37%5192,28231.01%
VZ190426C000590002019-04-18 3:48PM EDT59.000.420.390.42-0.06-12.50%5383,91529.69%
VZ190426C000600002019-04-18 3:54PM EDT60.000.160.150.17-0.07-30.43%1714,01328.81%
VZ190426C000610002019-04-18 3:59PM EDT61.000.060.060.07-0.05-45.45%8473829.69%
VZ190426C000620002019-04-18 1:21PM EDT62.000.020.020.03-0.04-66.67%1951731.25%
VZ190426C000630002019-04-18 2:20PM EDT63.000.020.010.03-0.02-50.00%5547137.11%
VZ190426C000640002019-04-11 1:05PM EDT64.000.020.010.020.00-204640.23%
VZ190426C000650002019-04-18 10:52AM EDT65.000.020.010.02+0.01+100.00%5005845.31%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ190426P000490002019-03-19 3:12PM EDT49.000.060.000.020.00-3459.38%
VZ190426P000500002019-03-28 12:12PM EDT50.000.030.000.02-0.04-57.14%22453.13%
VZ190426P000510002019-04-02 10:24AM EDT51.000.070.000.030.00-68150.00%
VZ190426P000520002019-04-18 3:36PM EDT52.000.010.000.03-0.03-75.00%8112648.05%
VZ190426P000530002019-04-12 3:15PM EDT53.000.050.000.040.00-674242.97%
VZ190426P000540002019-04-18 1:22PM EDT54.000.070.030.08-0.06-46.15%50755941.21%
VZ190426P000550002019-04-18 3:53PM EDT55.000.120.090.13-0.09-42.86%1683337.31%
VZ190426P000560002019-04-18 3:14PM EDT56.000.220.200.22-0.15-40.54%10761733.59%
VZ190426P000570002019-04-18 3:21PM EDT57.000.420.400.43-0.21-33.33%1901,31731.64%
VZ190426P000580002019-04-18 3:58PM EDT58.000.770.760.79-0.30-28.04%1,2374,64329.88%
VZ190426P000590002019-04-18 3:58PM EDT59.001.301.321.35-0.35-21.21%6,10410,65328.42%
VZ190426P000600002019-04-18 2:51PM EDT60.002.122.082.12-0.26-10.92%14039828.13%
VZ190426P000610002019-04-17 10:01AM EDT61.003.112.923.150.00-281338.97%
VZ190426P000620002019-04-18 10:01AM EDT62.004.393.854.05+0.66+17.69%16138.87%
VZ190426P000630002019-04-11 1:11PM EDT63.004.704.855.050.00-432645.90%
VZ190426P000650002019-04-03 3:34PM EDT65.006.906.857.100.00-1065.04%