Canada markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.62-0.50 (-1.25%)
At close: 04:00PM EDT
39.60 -0.02 (-0.05%)
After hours: 05:35PM EDT
In The Money
Show:ListStraddle
Strike:40.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240524C000400002024-05-21 3:59PM EDT2024-05-240.090.070.12-0.32-78.05%1,7191,75716.11%
VZ240531C000400002024-05-21 3:44PM EDT2024-05-310.260.230.25-0.34-56.67%1,5251,67714.94%
VZ240607C000400002024-05-21 3:39PM EDT2024-06-070.410.330.46-0.28-40.58%27357117.92%
VZ240614C000400002024-05-21 3:59PM EDT2024-06-140.500.500.55-0.35-41.18%6718617.43%
VZ240621C000400002024-05-21 3:58PM EDT2024-06-210.640.610.66-0.27-29.67%2,94720,62617.77%
VZ240628C000400002024-05-21 3:53PM EDT2024-06-280.730.630.80-0.28-27.72%574318.85%
VZ240719C000400002024-05-21 3:59PM EDT2024-07-190.850.850.88-0.32-27.35%7255,29016.46%
VZ240920C000400002024-05-21 3:46PM EDT2024-09-201.551.521.54-0.26-14.36%654,60518.70%
VZ241018C000400002024-05-21 3:27PM EDT2024-10-181.731.681.71-0.27-13.50%641,48118.54%
VZ250117C000400002024-05-21 12:11PM EDT2025-01-172.282.172.31-0.26-10.24%5619,29319.31%
VZ250620C000400002024-05-21 1:58PM EDT2025-06-203.102.903.50-0.21-6.34%317,40822.33%
VZ260116C000400002024-05-21 3:52PM EDT2026-01-163.603.503.85-0.30-7.69%325,13919.76%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240524P000400002024-05-21 3:59PM EDT2024-05-240.450.400.45+0.25+125.00%4071,70212.50%
VZ240531P000400002024-05-21 3:26PM EDT2024-05-310.510.530.56+0.22+75.86%1212,81912.21%
VZ240607P000400002024-05-21 2:27PM EDT2024-06-070.570.500.68+0.17+42.50%1760113.18%
VZ240614P000400002024-05-21 2:28PM EDT2024-06-140.670.700.78+0.17+34.00%3510013.72%
VZ240621P000400002024-05-21 3:56PM EDT2024-06-210.810.780.82+0.25+44.64%32511,16312.99%
VZ240628P000400002024-05-21 10:59AM EDT2024-06-281.010.801.01+0.39+62.90%1112315.53%
VZ240719P000400002024-05-21 3:49PM EDT2024-07-191.331.331.37+0.27+25.47%1796,76218.19%
VZ240920P000400002024-05-21 3:54PM EDT2024-09-201.881.861.90+0.29+18.24%1487,41618.48%
VZ241018P000400002024-05-21 1:02PM EDT2024-10-182.252.212.24+0.28+14.21%281,00120.04%
VZ250117P000400002024-05-21 3:54PM EDT2025-01-172.902.853.00+0.28+10.69%9715,65621.74%
VZ250620P000400002024-05-21 10:09AM EDT2025-06-203.803.653.80+0.35+10.14%11,79721.86%
VZ260116P000400002024-05-21 10:11AM EDT2026-01-164.803.206.75+0.20+4.35%1212,43332.30%