Canada markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.16+1.19 (+3.13%)
At close: 04:00PM EDT
39.20 +0.04 (+0.10%)
After hours: 07:43PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ221007C000290002022-09-30 3:34PM EDT29.009.1610.1010.250.00-55110.94%
VZ221007C000300002022-09-28 12:44PM EDT30.009.189.109.25-0.22-2.34%15699.22%
VZ221007C000310002022-09-19 3:03PM EDT31.007.808.108.25-2.35-23.15%11889.06%
VZ221007C000330002022-09-30 11:42AM EDT33.005.456.106.250.00-2267.19%
VZ221007C000335002022-09-30 10:32AM EDT33.505.005.605.750.00-3662.50%
VZ221007C000340002022-10-03 1:16PM EDT34.005.265.105.25+0.35+7.13%2357.03%
VZ221007C000345002022-09-28 9:47AM EDT34.504.754.604.750.00--351.56%
VZ221007C000350002022-10-03 12:28PM EDT35.004.154.104.25+0.90+27.69%12665.63%
VZ221007C000355002022-09-29 11:07AM EDT35.503.603.403.850.00--572.07%
VZ221007C000360002022-10-03 12:12PM EDT36.003.133.103.25+0.75+31.51%85452.34%
VZ221007C000365002022-09-30 3:30PM EDT36.501.722.622.790.00-19219450.78%
VZ221007C000370002022-10-03 2:36PM EDT37.002.302.112.41+1.03+81.10%3928554.69%
VZ221007C000375002022-10-03 1:45PM EDT37.501.801.651.74+1.07+146.58%42448931.06%
VZ221007C000380002022-10-03 3:21PM EDT38.001.351.181.27+0.91+206.82%86943626.95%
VZ221007C000385002022-10-03 3:50PM EDT38.500.790.740.80+0.56+243.48%9531,16021.09%
VZ221007C000390002022-10-03 3:59PM EDT39.000.400.390.42+0.30+300.00%1,492018.26%
VZ221007C000395002022-10-03 3:57PM EDT39.500.180.170.18+0.12+200.00%2,3941,65117.58%
VZ221007C000400002022-10-03 3:54PM EDT40.000.060.060.08+0.03+100.00%2,62294618.95%
VZ221007C000405002022-10-03 3:37PM EDT40.500.030.030.040.00-7092,45021.09%
VZ221007C000410002022-10-03 3:05PM EDT41.000.020.010.02+0.01+100.00%1205,43923.05%
VZ221007C000415002022-10-03 3:39PM EDT41.500.010.000.020.00-132,54028.13%
VZ221007C000420002022-10-03 1:43PM EDT42.000.010.000.010.00-31,64928.91%
VZ221007C000425002022-10-03 3:43PM EDT42.500.010.000.010.00-479332.81%
VZ221007C000430002022-10-03 1:19PM EDT43.000.010.000.01-0.02-66.67%123,71537.50%
VZ221007C000435002022-09-26 2:03PM EDT43.500.020.000.010.00-41940.63%
VZ221007C000440002022-10-03 11:32AM EDT44.000.010.000.010.00-11,75145.31%
VZ221007C000445002022-09-21 3:25PM EDT44.500.020.000.020.00--753.91%
VZ221007C000450002022-10-03 2:58PM EDT45.000.010.000.010.00-21,27051.56%
VZ221007C000460002022-10-03 12:25PM EDT46.000.010.000.010.00-31,20554.69%
VZ221007C000470002022-09-29 11:51AM EDT47.000.010.000.010.00-112259.38%
VZ221007C000480002022-09-22 9:43AM EDT48.000.030.000.050.00-25582.03%
VZ221007C000490002022-09-09 11:34AM EDT49.000.020.000.010.00-141971.88%
VZ221007C000500002022-09-15 1:56PM EDT50.000.020.000.010.00-53678.13%
VZ221007C000510002022-09-08 9:44AM EDT51.000.020.000.080.00--0109.38%
VZ221007C000520002022-09-08 9:45AM EDT52.000.020.000.120.00--5123.44%
VZ221007C000560002022-09-22 1:29PM EDT56.000.010.000.210.00--4162.89%
VZ221007C000600002022-09-22 1:32PM EDT60.000.010.000.040.00--10148.44%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ221007P000300002022-09-26 10:33AM EDT30.000.010.000.010.00-308287.50%
VZ221007P000310002022-09-29 1:14PM EDT31.000.010.000.010.00-306878.13%
VZ221007P000315002022-09-30 10:18AM EDT31.500.030.000.030.00-20124382.81%
VZ221007P000320002022-09-30 9:39AM EDT32.000.120.000.030.00-116478.13%
VZ221007P000325002022-09-30 3:10PM EDT32.500.020.000.030.00-51752271.88%
VZ221007P000330002022-09-30 12:42PM EDT33.000.030.000.030.00-3111167.19%
VZ221007P000335002022-09-30 2:18PM EDT33.500.040.000.030.00-619962.50%
VZ221007P000340002022-10-03 3:43PM EDT34.000.020.000.03-0.02-50.00%413657.03%
VZ221007P000345002022-10-03 12:15PM EDT34.500.020.020.03-0.03-60.00%447156.25%
VZ221007P000350002022-10-03 3:56PM EDT35.000.030.030.04-0.05-62.50%10320653.91%
VZ221007P000355002022-10-03 2:59PM EDT35.500.040.040.05-0.07-63.64%3116550.78%
VZ221007P000360002022-10-03 3:08PM EDT36.000.050.050.07-0.13-72.22%1734049.22%
VZ221007P000365002022-10-03 3:37PM EDT36.500.080.070.08-0.18-69.23%6354244.53%
VZ221007P000370002022-10-03 3:57PM EDT37.000.110.090.11-0.30-73.17%2960741.41%
VZ221007P000375002022-10-03 3:58PM EDT37.500.160.140.16-0.45-73.77%28637438.97%
VZ221007P000380002022-10-03 3:59PM EDT38.000.240.240.26-0.67-73.63%22693538.28%
VZ221007P000385002022-10-03 3:51PM EDT38.500.400.400.44-0.86-68.25%1121,15139.84%
VZ221007P000390002022-10-03 3:59PM EDT39.000.700.670.72-0.85-54.84%47484943.75%
VZ221007P000395002022-10-03 3:26PM EDT39.500.931.001.15-1.07-53.50%742,12452.83%
VZ221007P000400002022-10-03 3:48PM EDT40.001.451.461.55-1.20-45.28%1161,37055.76%
VZ221007P000405002022-10-03 10:52AM EDT40.501.891.952.07-1.26-40.00%11257665.92%
VZ221007P000410002022-10-03 2:06PM EDT41.002.482.412.53-1.02-29.14%5341572.46%
VZ221007P000415002022-09-30 1:14PM EDT41.503.812.883.050.00-34334480.57%
VZ221007P000420002022-10-03 12:07PM EDT42.003.553.403.55-0.90-20.22%4484889.26%
VZ221007P000425002022-09-29 12:23PM EDT42.504.343.904.050.00-24396.78%
VZ221007P000430002022-10-03 1:15PM EDT43.004.384.404.55-0.67-13.27%63693104.10%
VZ221007P000435002022-09-27 10:22AM EDT43.504.604.905.050.00-23111.13%
VZ221007P000440002022-10-03 12:00PM EDT44.005.595.355.55-0.84-13.06%4116116.02%
VZ221007P000445002022-09-19 3:10PM EDT44.504.005.906.100.00--1126.37%
VZ221007P000450002022-10-03 11:17AM EDT45.006.426.406.55-0.78-10.83%11161130.86%
VZ221007P000460002022-10-03 2:59PM EDT46.007.307.407.55-1.15-13.61%10142.97%
VZ221007P000465002022-09-26 3:53PM EDT46.507.957.908.050.00--3148.83%
VZ221007P000470002022-09-30 11:37AM EDT47.009.168.408.550.00-244154.69%
VZ221007P000480002022-09-26 10:16AM EDT48.009.539.409.550.00-12165.63%
VZ221007P000490002022-09-27 2:33PM EDT49.0010.4510.3510.55-0.20-1.88%820174.02%
VZ221007P000500002022-10-03 3:45PM EDT50.0011.3811.4011.55+0.18+1.61%138186.52%
VZ221007P000530002022-09-15 3:50PM EDT53.0012.5514.3014.550.00-610209.96%
VZ221007P000540002022-09-15 3:27PM EDT54.0013.5515.4015.550.00--5223.63%
VZ221007P000550002022-09-02 2:41PM EDT55.0013.9816.9518.250.00-44323.83%
VZ221007P000560002022-09-22 10:46AM EDT56.0016.5517.4017.550.00--3240.63%
VZ221007P000600002022-09-22 12:24PM EDT60.0020.5021.4021.550.00--22271.48%