VZ - Verizon Communications Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ190830C000500002019-08-23 3:54PM EDT50.005.705.856.25-1.00-14.93%255155.27%
VZ190830C000510002019-08-16 3:44PM EDT51.005.604.755.050.00-2347.66%
VZ190830C000520002019-08-19 9:40AM EDT52.004.703.654.050.00-72439.84%
VZ190830C000540002019-08-21 10:03AM EDT54.002.322.012.140.00-801328.32%
VZ190830C000550002019-08-23 3:58PM EDT55.001.061.231.28-0.92-46.46%2762123.83%
VZ190830C000555002019-08-23 3:54PM EDT55.500.750.860.92-0.65-46.43%8363522.41%
VZ190830C000560002019-08-23 3:59PM EDT56.000.560.570.61-0.55-49.55%7161,34321.00%
VZ190830C000565002019-08-23 3:59PM EDT56.500.320.340.38-0.46-58.97%50951420.22%
VZ190830C000570002019-08-23 3:59PM EDT57.000.190.170.22-0.31-62.00%4302,39119.73%
VZ190830C000575002019-08-23 3:58PM EDT57.500.060.080.11-0.21-77.78%8964018.95%
VZ190830C000580002019-08-23 3:58PM EDT58.000.030.030.06-0.12-80.00%1431,74319.34%
VZ190830C000585002019-08-23 3:59PM EDT58.500.020.010.07-0.04-66.67%1617723.44%
VZ190830C000590002019-08-23 3:11PM EDT59.000.010.000.03-0.04-80.00%51,28522.27%
VZ190830C000600002019-08-20 3:58PM EDT60.000.020.000.000.00-131512.50%
VZ190830C000610002019-08-19 10:55AM EDT61.000.010.000.040.00-210234.77%
VZ190830C000630002019-07-24 3:08PM EDT63.000.070.000.000.00--425.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ190830P000490002019-08-02 10:32AM EDT49.000.040.000.030.00-11011047.66%
VZ190830P000500002019-08-20 2:04PM EDT50.000.020.030.040.00-131143.75%
VZ190830P000510002019-08-13 10:15AM EDT51.000.080.000.030.00-414635.16%
VZ190830P000520002019-08-23 10:32AM EDT52.000.010.020.05-0.02-66.67%17032.03%
VZ190830P000525002019-08-22 12:27PM EDT52.500.030.030.060.00-21929.69%
VZ190830P000530002019-08-23 1:32PM EDT53.000.060.050.08+0.02+50.00%168527.93%
VZ190830P000535002019-08-23 3:51PM EDT53.500.100.070.11+0.03+42.86%151226.37%
VZ190830P000540002019-08-23 3:57PM EDT54.000.160.110.15+0.11+220.00%311,15624.71%
VZ190830P000545002019-08-23 3:52PM EDT54.500.220.170.21+0.16+266.67%831,36023.05%
VZ190830P000550002019-08-23 3:56PM EDT55.000.360.260.30+0.25+227.27%4293,41121.58%
VZ190830P000555002019-08-23 3:57PM EDT55.500.550.400.45+0.40+266.67%14356520.70%
VZ190830P000560002019-08-23 3:59PM EDT56.000.710.600.64+0.47+195.83%1,5761,71419.39%
VZ190830P000565002019-08-23 3:54PM EDT56.501.090.870.92+0.71+186.84%26925318.85%
VZ190830P000570002019-08-23 3:59PM EDT57.001.361.211.25+0.75+122.95%24640617.58%
VZ190830P000575002019-08-23 3:52PM EDT57.501.811.561.72+0.91+101.11%2479920.61%
VZ190830P000580002019-08-23 3:43PM EDT58.002.152.022.19+0.91+73.39%96122.85%
VZ190830P000590002019-08-23 3:59PM EDT59.003.103.003.20+1.02+49.04%5830.66%
VZ190830P000600002019-08-21 9:44AM EDT60.003.444.004.400.00-1349.81%
VZ190830P000610002019-08-12 1:36PM EDT61.005.584.955.400.00-1357.23%
VZ190830P000620002019-08-19 12:02AM EDT62.005.345.956.25-0.42-7.29%-154.10%