VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ190628C000500002019-06-21 10:51AM EDT50.007.457.757.90+0.39+5.52%17320.00%
VZ190628C000525002019-06-20 11:12AM EDT52.504.655.255.45+4.65+∞%-390.00%
VZ190628C000530002019-06-20 10:30AM EDT53.004.054.754.900.00-38880.00%
VZ190628C000535002019-06-21 3:53PM EDT53.504.354.204.40+4.35+∞%1100.00%
VZ190628C000540002019-06-14 1:42PM EDT54.004.253.803.950.00-371900.00%
VZ190628C000550002019-06-21 3:48PM EDT55.002.872.782.92+0.72+33.49%23680.00%
VZ190628C000555002019-06-21 3:53PM EDT55.502.342.312.46+2.34+∞%2200.00%
VZ190628C000560002019-06-21 1:41PM EDT56.002.001.871.98+0.36+21.95%304550.00%
VZ190628C000565002019-06-21 3:36PM EDT56.501.401.401.55+0.18+14.75%24280.00%
VZ190628C000570002019-06-21 3:59PM EDT57.001.081.051.09+0.18+20.00%4001,3190.00%
VZ190628C000575002019-06-21 3:51PM EDT57.500.750.710.76+0.18+31.58%2954480.00%
VZ190628C000580002019-06-21 3:54PM EDT58.000.450.430.47+0.07+18.42%1,1154,31613.09%
VZ190628C000585002019-06-21 3:52PM EDT58.500.250.240.27+0.05+25.00%24526415.33%
VZ190628C000590002019-06-21 3:54PM EDT59.000.130.110.14+0.02+18.18%1,2922,18216.50%
VZ190628C000595002019-06-21 3:54PM EDT59.500.070.040.100.00-91563219.73%
VZ190628C000600002019-06-21 3:49PM EDT60.000.030.030.050.00-694,19920.51%
VZ190628C000605002019-06-20 9:37AM EDT60.500.030.000.03+0.03+∞%-522.07%
VZ190628C000610002019-06-20 1:30PM EDT61.000.020.000.030.00-4089425.78%
VZ190628C000620002019-06-21 12:21PM EDT62.000.020.000.02+0.01+100.00%32,37330.86%
VZ190628C000625002019-06-21 3:31PM EDT62.500.010.000.03-0.03-75.00%1236.33%
VZ190628C000630002019-06-11 10:07AM EDT63.000.040.000.030.00-358439.84%
VZ190628C000650002019-06-11 11:41AM EDT65.000.030.000.030.00-24427052.34%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ190628P000500002019-06-06 3:16PM EDT50.000.050.000.030.00-122064.84%
VZ190628P000510002019-06-07 1:25PM EDT51.000.020.000.030.00-166357.03%
VZ190628P000515002019-06-18 10:39AM EDT51.500.030.000.03+0.03+∞%-253.13%
VZ190628P000520002019-06-18 2:13PM EDT52.000.030.000.030.00-63250.00%
VZ190628P000530002019-06-21 12:07PM EDT53.000.020.000.03-0.01-33.33%12,05147.66%
VZ190628P000535002019-06-21 11:13AM EDT53.500.020.010.03+0.02+∞%141543.75%
VZ190628P000540002019-06-20 3:55PM EDT54.000.050.020.040.00-2059441.80%
VZ190628P000545002019-06-20 3:10PM EDT54.500.060.030.05+0.06+∞%-35539.06%
VZ190628P000550002019-06-21 2:04PM EDT55.000.050.040.07-0.05-50.00%282,25737.50%
VZ190628P000555002019-06-21 3:57PM EDT55.500.080.060.09-0.07-46.67%1966735.16%
VZ190628P000560002019-06-21 3:32PM EDT56.000.120.100.13-0.07-36.84%1813,08733.59%
VZ190628P000565002019-06-21 3:55PM EDT56.500.160.130.18-0.13-44.83%7348531.64%
VZ190628P000570002019-06-21 3:57PM EDT57.000.270.250.28-0.20-42.55%2281,93031.15%
VZ190628P000575002019-06-21 3:56PM EDT57.500.430.400.44-0.21-32.81%38052231.64%
VZ190628P000580002019-06-21 3:54PM EDT58.000.630.630.66-0.37-37.00%4161,32932.42%
VZ190628P000585002019-06-21 12:49PM EDT58.500.910.930.98-0.36-28.35%214935.25%
VZ190628P000590002019-06-21 1:19PM EDT59.001.271.271.39-0.47-27.01%8144040.14%
VZ190628P000595002019-06-19 10:50AM EDT59.501.961.681.840.00-16745.51%
VZ190628P000600002019-06-21 12:48PM EDT60.002.152.182.30-0.53-19.78%598750.59%
VZ190628P000610002019-06-21 12:02PM EDT61.003.103.103.35-0.90-22.50%11559.28%
VZ190628P000620002019-05-30 2:42PM EDT62.005.334.104.300.00-11069.04%