Canada markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.28-0.15 (-0.28%)
At close: 4:00PM EDT
54.24 -0.03 (-0.06%)
After hours: 05:38PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ210917C000300002021-09-13 9:30AM EDT30.0024.7524.2024.350.00-250535.94%
VZ210917C000350002021-08-19 9:35AM EDT35.0020.4519.2019.350.00-110409.38%
VZ210917C000400002021-09-16 9:30AM EDT40.0014.6514.2014.350.00-430298.44%
VZ210917C000450002021-09-15 9:53AM EDT45.009.329.209.35-0.23-2.41%57196.88%
VZ210917C000490002021-09-03 9:42AM EDT49.006.305.205.300.00-1495.31%
VZ210917C000500002021-09-17 12:06PM EDT50.004.354.254.35-0.20-4.40%4110,44279.69%
VZ210917C000510002021-09-17 12:24PM EDT51.003.453.253.35+0.05+1.47%110763.28%
VZ210917C000520002021-09-16 10:55AM EDT52.002.442.242.33+0.07+2.95%49556.25%
VZ210917C000525002021-09-17 3:18PM EDT52.501.841.731.81-0.28-13.21%2087841.02%
VZ210917C000530002021-09-17 3:25PM EDT53.001.291.251.30-0.33-20.37%32243128.91%
VZ210917C000540002021-09-17 3:50PM EDT54.000.280.240.30-0.23-45.10%8883,1719.38%
VZ210917C000550002021-09-17 3:31PM EDT55.000.010.000.01-0.02-66.67%1,15720,83715.63%
VZ210917C000560002021-09-17 3:05PM EDT56.000.010.000.010.00-1159,12731.25%
VZ210917C000570002021-09-17 11:41AM EDT57.000.010.000.010.00-613,48945.31%
VZ210917C000575002021-09-17 3:43PM EDT57.500.010.000.010.00-4521,62653.13%
VZ210917C000580002021-09-17 2:12PM EDT58.000.010.000.020.00-1151959.38%
VZ210917C000590002021-09-17 11:18AM EDT59.000.110.000.03+0.10+1,000.00%111476.56%
VZ210917C000600002021-09-17 3:06PM EDT60.000.010.000.010.00-2423,11478.13%
VZ210917C000610002021-09-15 11:41AM EDT61.000.060.000.590.00-114182.42%
VZ210917C000620002021-08-25 11:17AM EDT62.000.020.000.050.00--3121.88%
VZ210917C000625002021-09-17 2:33PM EDT62.500.010.000.010.00-157,101106.25%
VZ210917C000630002021-08-24 2:50PM EDT63.000.020.000.170.00--36164.06%
VZ210917C000650002021-09-17 11:05AM EDT65.000.010.000.010.00-66,008131.25%
VZ210917C000675002021-09-15 2:23PM EDT67.500.010.000.010.00-712,729156.25%
VZ210917C000700002021-09-02 2:52PM EDT70.000.020.000.010.00-41,432175.00%
VZ210917C000750002021-08-25 5:31PM EDT75.000.040.000.020.00-20234.38%
VZ210917C000800002021-09-13 9:30AM EDT80.000.080.000.070.00-1165315.63%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ210917P000300002021-08-19 1:29PM EDT30.000.010.000.050.00-184468.75%
VZ210917P000350002021-08-27 9:30AM EDT35.000.010.000.040.00-5709346.88%
VZ210917P000400002021-09-02 10:31AM EDT40.000.010.000.040.00-1881250.00%
VZ210917P000450002021-09-17 3:02PM EDT45.000.010.000.010.00-73,147137.50%
VZ210917P000490002021-09-08 11:27AM EDT49.000.010.000.010.00-25781.25%
VZ210917P000500002021-09-15 1:39PM EDT50.000.010.000.010.00-4919,82665.63%
VZ210917P000510002021-09-17 3:08PM EDT51.000.030.000.03+0.02+200.00%221060.16%
VZ210917P000520002021-09-15 3:53PM EDT52.000.010.000.010.00-129440.63%
VZ210917P000525002021-09-17 3:07PM EDT52.500.010.000.010.00-8114,15632.81%
VZ210917P000530002021-09-17 3:29PM EDT53.000.010.000.010.00-591,34425.00%
VZ210917P000540002021-09-17 4:02PM EDT54.000.030.000.01+0.01+50.00%5386,6047.81%
VZ210917P000550002021-09-17 3:57PM EDT55.000.760.710.76+0.19+33.33%3,72020,44922.07%
VZ210917P000560002021-09-17 3:40PM EDT56.001.731.711.76+0.33+23.57%1692,79941.41%
VZ210917P000570002021-09-17 3:48PM EDT57.002.702.662.75+0.13+5.06%3712055.47%
VZ210917P000575002021-09-17 2:27PM EDT57.503.173.153.30+0.27+9.31%1475,63877.73%
VZ210917P000580002021-09-14 1:51PM EDT58.003.673.653.800.00-1153.13%
VZ210917P000590002021-09-13 2:36PM EDT59.004.504.654.800.00-1165.63%
VZ210917P000600002021-09-16 11:12AM EDT60.005.605.705.80+0.13+2.38%129399.22%
VZ210917P000610002021-08-25 9:30AM EDT61.006.006.656.800.00--087.50%
VZ210917P000625002021-09-17 10:21AM EDT62.508.158.158.30+0.67+8.96%327106.25%
VZ210917P000650002021-08-25 10:55AM EDT65.0010.0610.7010.800.00-500162.50%
VZ210917P000675002021-08-25 5:31PM EDT67.5012.1013.1513.300.00-250156.25%
VZ210917P000700002021-08-25 5:31PM EDT70.0014.4015.6515.800.00-10175.00%
VZ210917P000750002021-08-24 11:23AM EDT75.0019.8620.6520.800.00-20218.75%
VZ210917P000800002021-08-25 5:31PM EDT80.0024.2525.6025.850.00-10256.25%