Canada markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.50+0.01 (+0.02%)
At close: 04:00PM EST
40.52 +0.02 (+0.05%)
After hours: 04:38PM EST
In The Money
Show:ListStraddle
CallsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240223C000250002024-02-16 11:00AM EST25.0015.3215.2015.650.00-914266.41%
VZ240223C000300002024-02-09 9:30AM EST30.009.8410.3010.700.00-2750.00%
VZ240223C000330002024-01-17 9:57AM EST33.006.507.107.750.00--15148.83%
VZ240223C000340002024-01-16 3:55PM EST34.005.566.507.200.00-200145.31%
VZ240223C000350002024-02-20 2:39PM EST35.005.605.256.55+0.65+13.13%158133.20%
VZ240223C000360002024-02-16 10:49AM EST36.004.254.204.750.00-510898.83%
VZ240223C000365002024-02-15 3:59PM EST36.504.153.904.450.00--681.25%
VZ240223C000370002024-02-12 9:50AM EST37.002.902.604.650.00-1866.80%
VZ240223C000375002024-02-12 1:42PM EST37.502.712.653.250.00-242173.44%
VZ240223C000380002024-02-20 11:49AM EST38.002.762.142.89+0.36+15.00%108277.34%
VZ240223C000385002024-02-16 10:00AM EST38.501.931.652.890.00-22057.81%
VZ240223C000390002024-02-20 3:00PM EST39.001.621.521.63+0.11+7.28%231,53936.52%
VZ240223C000395002024-02-20 3:59PM EST39.501.050.941.18-0.06-5.41%4411,19832.23%
VZ240223C000400002024-02-20 3:44PM EST40.000.620.620.67-0.05-7.46%3891,67621.88%
VZ240223C000405002024-02-20 3:59PM EST40.500.340.320.34-0.03-8.11%8522,12020.12%
VZ240223C000410002024-02-20 3:58PM EST41.000.120.110.14-0.06-33.33%1,7308,40419.53%
VZ240223C000415002024-02-20 3:54PM EST41.500.050.030.05-0.01-16.67%1,82056519.73%
VZ240223C000420002024-02-20 3:59PM EST42.000.030.020.030.00-3021,05723.44%
VZ240223C000425002024-02-20 3:47PM EST42.500.010.000.02-0.02-66.67%17416826.56%
VZ240223C000430002024-02-20 2:38PM EST43.000.010.000.01-0.01-50.00%1288128.13%
VZ240223C000435002024-02-20 9:49AM EST43.500.010.000.010.00-1211332.81%
VZ240223C000440002024-02-20 2:53PM EST44.000.010.000.02-0.01-50.00%261,24841.41%
VZ240223C000445002024-02-16 12:31PM EST44.500.010.000.010.00-2341.41%
VZ240223C000450002024-02-20 10:28AM EST45.000.010.000.010.00-672,04245.31%
VZ240223C000455002024-02-12 1:55PM EST45.500.010.000.010.00-1414250.00%
VZ240223C000460002024-02-08 1:47PM EST46.000.010.000.010.00-624250.00%
VZ240223C000465002024-02-05 1:41PM EST46.500.020.000.010.00--1053.13%
VZ240223C000470002024-02-15 10:17AM EST47.000.010.000.010.00-124156.25%
VZ240223C000480002024-02-20 2:05PM EST48.000.010.000.01-0.01-50.00%489962.50%
VZ240223C000490002024-02-01 2:15PM EST49.000.020.000.010.00-12536768.75%
VZ240223C000500002024-01-30 11:07AM EST50.000.020.000.010.00-5513178.13%
VZ240223C000510002024-01-29 9:46AM EST51.000.020.000.010.00--184.38%
PutsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240223P000300002024-02-05 2:57PM EST30.000.030.000.250.00-41172.27%
VZ240223P000320002024-01-29 11:57AM EST32.000.040.000.350.00-1100151.95%
VZ240223P000330002024-02-14 3:46PM EST33.000.010.000.460.00-1201145.51%
VZ240223P000340002024-02-08 12:44PM EST34.000.020.000.750.00-1495148.44%
VZ240223P000350002024-02-09 2:02PM EST35.000.020.000.400.00-50145108.40%
VZ240223P000360002024-02-16 10:11AM EST36.000.010.000.350.00-731989.06%
VZ240223P000365002024-02-08 10:38AM EST36.500.040.000.520.00--2591.60%
VZ240223P000370002024-02-13 2:41PM EST37.000.030.000.750.00-135494.53%
VZ240223P000375002024-02-13 12:51PM EST37.500.040.000.750.00-13885.35%
VZ240223P000380002024-02-16 1:29PM EST38.000.020.000.020.00-1432733.59%
VZ240223P000385002024-02-20 1:08PM EST38.500.010.010.03-0.02-66.67%15430430.47%
VZ240223P000390002024-02-20 2:11PM EST39.000.020.020.03-0.02-50.00%488824.22%
VZ240223P000395002024-02-20 3:55PM EST39.500.050.040.05-0.02-28.57%1852,36720.31%
VZ240223P000400002024-02-20 3:58PM EST40.000.140.110.14-0.03-17.65%1,2851,86019.73%
VZ240223P000405002024-02-20 3:59PM EST40.500.310.290.31-0.04-11.43%90147718.36%
VZ240223P000410002024-02-20 1:02PM EST41.000.590.590.63-0.11-15.71%10366218.75%
VZ240223P000415002024-02-20 3:44PM EST41.500.960.851.07-0.01-0.93%12116422.07%
VZ240223P000420002024-02-20 11:44AM EST42.001.291.311.61-0.27-17.31%2121233.20%
VZ240223P000425002024-02-06 11:09AM EST42.501.431.882.320.00--059.18%
VZ240223P000430002024-02-12 11:34AM EST43.003.002.322.840.00-1168.75%
VZ240223P000440002024-02-07 11:49AM EST44.003.402.933.600.00-2157.81%
VZ240223P000450002024-01-19 2:07PM EST45.005.684.254.800.00-1052.34%