Canada markets open in 3 hours 5 minutes

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.66-0.14 (-0.27%)
At close: 04:00PM EST
51.28 -0.38 (-0.74%)
Pre-Market: 06:19AM EST
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ211203C000400002021-11-29 1:50PM EST40.0011.770.000.000.00-100.00%
VZ211203C000450002021-11-26 12:39PM EST45.007.000.000.000.00-200.00%
VZ211203C000480002021-11-29 3:41PM EST48.003.660.000.000.00-2900.00%
VZ211203C000490002021-11-26 11:14AM EST49.003.130.000.000.00-200.00%
VZ211203C000500002021-11-29 2:47PM EST50.001.800.000.000.00-9400.00%
VZ211203C000510002021-11-29 3:59PM EST51.000.810.000.000.00-1,73500.00%
VZ211203C000520002021-11-29 3:58PM EST52.000.190.000.000.00-3,41701.56%
VZ211203C000525002021-11-29 3:56PM EST52.500.070.000.000.00-1,20506.25%
VZ211203C000530002021-11-29 3:48PM EST53.000.020.000.000.00-1,23106.25%
VZ211203C000535002021-11-29 12:39PM EST53.500.010.000.000.00-161012.50%
VZ211203C000540002021-11-29 3:33PM EST54.000.020.000.000.00-164012.50%
VZ211203C000545002021-11-29 2:42PM EST54.500.010.000.000.00-16012.50%
VZ211203C000550002021-11-29 3:43PM EST55.000.010.000.000.00-87012.50%
VZ211203C000555002021-11-29 12:23PM EST55.500.010.000.000.00-64012.50%
VZ211203C000560002021-11-29 9:30AM EST56.000.010.000.000.00-1025.00%
VZ211203C000565002021-11-24 12:35PM EST56.500.010.000.000.00-15025.00%
VZ211203C000570002021-11-22 9:43AM EST57.000.020.000.000.00-5025.00%
VZ211203C000575002021-11-22 10:48AM EST57.500.010.000.000.00-1025.00%
VZ211203C000580002021-11-22 1:51PM EST58.000.020.000.000.00-114025.00%
VZ211203C000590002021-11-22 11:25AM EST59.000.010.000.000.00-1025.00%
VZ211203C000600002021-11-15 10:50AM EST60.000.020.000.000.00-1025.00%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ211203P000400002021-11-11 1:22PM EST40.000.010.000.000.00-5050.00%
VZ211203P000450002021-11-26 12:59PM EST45.000.020.000.000.00-10025.00%
VZ211203P000460002021-11-29 9:59AM EST46.000.020.000.000.00-41025.00%
VZ211203P000470002021-11-29 10:54AM EST47.000.010.000.000.00-1025.00%
VZ211203P000480002021-11-29 12:07PM EST48.000.020.000.000.00-1025.00%
VZ211203P000490002021-11-29 3:52PM EST49.000.020.000.000.00-618012.50%
VZ211203P000500002021-11-29 3:24PM EST50.000.040.000.000.00-22506.25%
VZ211203P000510002021-11-29 3:49PM EST51.000.120.000.000.00-2,09703.13%
VZ211203P000520002021-11-29 3:57PM EST52.000.500.000.000.00-30600.00%
VZ211203P000525002021-11-29 1:14PM EST52.500.910.000.000.00-4400.00%
VZ211203P000530002021-11-29 2:31PM EST53.001.240.000.000.00-3300.00%
VZ211203P000535002021-11-29 11:58AM EST53.502.050.000.000.00-300.00%
VZ211203P000540002021-11-29 1:58PM EST54.002.290.000.000.00-500.00%
VZ211203P000545002021-11-26 12:48PM EST54.502.650.000.000.00-5000.00%
VZ211203P000550002021-11-29 10:52AM EST55.003.530.000.000.00-6300.00%
VZ211203P000555002021-11-22 12:09PM EST55.503.530.000.000.00-100.00%
VZ211203P000560002021-11-29 1:33PM EST56.004.280.000.000.00-500.00%
VZ211203P000570002021-11-26 12:41PM EST57.005.100.000.000.00-200.00%
VZ211203P000580002021-11-26 10:30AM EST58.006.250.000.000.00-300.00%
VZ211203P000600002021-11-23 12:45PM EST60.007.950.000.000.00-200.00%
VZ211203P000650002021-11-22 11:03AM EST65.0013.500.000.000.00--00.00%