Canada markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.12+0.06 (+0.15%)
At close: 04:00PM EDT
40.15 +0.03 (+0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:38.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240524C000380002024-05-17 10:54AM EDT2024-05-242.282.062.540.00-113352.15%
VZ240531C000380002024-05-15 10:52AM EDT2024-05-312.932.022.440.00-36639.16%
VZ240607C000380002024-05-15 3:59PM EDT2024-06-072.682.172.440.00-21130.62%
VZ240614C000380002024-05-10 3:55PM EDT2024-06-142.852.192.640.00--132.32%
VZ240621C000380002024-05-20 10:45AM EDT2024-06-212.482.432.49+0.69+38.55%117,70624.41%
VZ240719C000380002024-05-17 12:43PM EDT2024-07-192.592.622.68-0.13-4.78%271,51021.63%
VZ241018C000380002024-05-20 3:23PM EDT2024-10-183.253.203.30-0.10-2.99%1347520.66%
VZ250117C000380002024-05-20 12:05PM EDT2025-01-173.733.704.00-0.04-1.06%112,18022.19%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240524P000380002024-05-20 2:54PM EDT2024-05-240.020.010.02-0.01-33.33%164329.69%
VZ240531P000380002024-05-20 12:10PM EDT2024-05-310.030.020.05-0.11-78.57%169621.88%
VZ240607P000380002024-05-20 2:39PM EDT2024-06-070.050.050.07-0.05-50.00%819418.56%
VZ240614P000380002024-05-20 12:10PM EDT2024-06-140.080.080.11-0.02-20.00%211717.87%
VZ240621P000380002024-05-20 2:01PM EDT2024-06-210.110.110.12-0.06-35.29%3,31016,24916.21%
VZ240628P000380002024-05-20 12:06PM EDT2024-06-280.150.130.15-0.05-25.00%74715.72%
VZ240719P000380002024-05-20 2:51PM EDT2024-07-190.380.370.39-0.03-7.32%487,96618.26%
VZ241018P000380002024-05-20 3:28PM EDT2024-10-181.171.151.18-0.05-4.10%764,52120.68%
VZ250117P000380002024-05-20 3:59PM EDT2025-01-171.771.751.99-0.12-6.35%1410,23823.13%