VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ191122C000520002019-11-15 1:29PM EST52.007.250.000.000.00-200.00%
VZ191122C000530002019-11-15 2:10PM EST53.006.280.000.000.00-300.00%
VZ191122C000540002019-11-15 1:51PM EST54.005.200.000.000.00-300.00%
VZ191122C000550002019-11-18 12:08AM EST55.004.200.000.000.00--00.00%
VZ191122C000560002019-11-11 9:46AM EST56.003.700.000.000.00-500.00%
VZ191122C000570002019-11-15 3:52PM EST57.002.500.000.000.00-2900.00%
VZ191122C000575002019-11-15 3:43PM EST57.501.920.000.000.00-3200.00%
VZ191122C000580002019-11-15 3:46PM EST58.001.480.000.000.00-11200.00%
VZ191122C000585002019-11-18 12:08AM EST58.500.880.000.000.00--00.00%
VZ191122C000590002019-11-15 3:58PM EST59.000.720.000.000.00-25300.00%
VZ191122C000595002019-11-15 3:59PM EST59.500.400.000.000.00-82400.00%
VZ191122C000600002019-11-15 3:59PM EST60.000.190.000.000.00-1,07003.13%
VZ191122C000605002019-11-15 3:39PM EST60.500.060.000.000.00-8203.13%
VZ191122C000610002019-11-15 3:54PM EST61.000.030.000.000.00-2606.25%
VZ191122C000615002019-11-12 3:29PM EST61.500.030.000.000.00-5006.25%
VZ191122C000620002019-11-14 10:58AM EST62.000.020.000.000.00-10012.50%
VZ191122C000625002019-11-18 12:08AM EST62.500.03-0.000.00--012.50%
VZ191122C000630002019-11-13 1:27PM EST63.000.030.000.000.00-10012.50%
VZ191122C000640002019-10-25 1:23PM EST64.000.040.000.000.00-10012.50%
VZ191122C000650002019-11-05 10:47AM EST65.000.020.000.000.00-10025.00%
VZ191122C000660002019-11-01 2:26PM EST66.000.020.000.000.00-10025.00%
VZ191122C000670002019-10-29 9:22AM EST67.000.010.000.000.00-10025.00%
VZ191122C000680002019-10-28 9:06AM EST68.000.010.000.000.00-20025.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ191122P000500002019-11-08 10:33AM EST50.000.010.000.000.00-10025.00%
VZ191122P000520002019-10-31 8:47AM EST52.000.020.000.000.00-1025.00%
VZ191122P000530002019-11-06 1:13PM EST53.000.020.000.000.00-1025.00%
VZ191122P000540002019-11-07 12:23PM EST54.000.010.000.000.00-1025.00%
VZ191122P000550002019-11-15 3:49PM EST55.000.020.000.000.00-10012.50%
VZ191122P000555002019-11-18 12:08AM EST55.500.02-0.000.00---12.50%
VZ191122P000560002019-11-15 3:57PM EST56.000.020.000.000.00-107012.50%
VZ191122P000565002019-11-11 11:11AM EST56.500.060.000.000.00-1012.50%
VZ191122P000570002019-11-15 3:38PM EST57.000.040.000.000.00-63012.50%
VZ191122P000575002019-11-15 12:36PM EST57.500.050.000.000.00-2706.25%
VZ191122P000580002019-11-15 1:56PM EST58.000.100.000.000.00-10506.25%
VZ191122P000585002019-11-15 3:39PM EST58.500.160.000.000.00-5903.13%
VZ191122P000590002019-11-15 3:56PM EST59.000.220.000.000.00-43903.13%
VZ191122P000595002019-11-15 3:56PM EST59.500.400.000.000.00-10100.10%
VZ191122P000600002019-11-15 3:52PM EST60.000.700.000.000.00-5300.00%
VZ191122P000605002019-11-15 3:52PM EST60.501.110.000.000.00-3200.00%
VZ191122P000610002019-11-15 9:53AM EST61.001.780.000.000.00-100.00%
VZ191122P000615002019-11-18 12:08AM EST61.502.160.000.000.00---0.00%
VZ191122P000620002019-11-15 2:54PM EST62.002.630.000.000.00-100.00%
VZ191122P000625002019-11-18 12:08AM EST62.503.200.000.000.00--00.00%
VZ191122P000630002019-11-14 2:59PM EST63.003.700.000.000.00-100.00%
VZ191122P000650002019-11-01 10:08AM EST65.004.650.000.000.00-100.00%
VZ191122P000660002019-10-07 1:12PM EST66.006.176.556.850.00-1066.60%
VZ191122P000670002019-10-25 11:05AM EST67.006.750.000.000.00-200.00%
VZ191122P000680002019-11-11 12:02AM EST68.007.550.000.000.00---0.00%