Canada markets close in 1 hour 9 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.01+0.47 (+1.14%)
As of 02:51PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:37.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240328C000370002024-03-26 3:54PM EDT2024-03-283.855.005.200.00-175157.03%
VZ240405C000370002024-03-21 12:07PM EDT2024-04-053.555.005.100.00-114452.34%
VZ240412C000370002024-03-26 2:13PM EDT2024-04-124.044.955.200.00-404447.36%
VZ240419C000370002024-03-28 2:24PM EDT2024-04-195.104.805.15+0.62+13.84%295,73736.43%
VZ240503C000370002024-03-21 3:24PM EDT2024-05-033.604.905.300.00--135.25%
VZ240517C000370002024-03-20 12:24PM EDT2024-05-173.205.005.100.00-213921.97%
VZ240719C000370002024-03-27 1:34PM EDT2024-07-194.715.155.250.00-893318.95%
VZ240920C000370002024-03-28 1:54PM EDT2024-09-205.545.405.55+0.54+10.80%153,16819.95%
VZ241018C000370002024-03-26 2:05PM EDT2024-10-184.755.506.050.00-1037224.37%
VZ250620C000370002024-03-28 1:12PM EDT2025-06-206.346.206.40+0.19+3.09%83,31418.92%
VZ260116C000370002024-03-28 12:42PM EDT2026-01-166.576.656.80+0.47+7.70%82,11817.85%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240328P000370002024-03-21 12:34PM EDT2024-03-280.010.000.530.00-6134209.77%
VZ240405P000370002024-03-25 3:02PM EDT2024-04-050.020.000.370.00-6338463.09%
VZ240412P000370002024-03-27 12:12PM EDT2024-04-120.020.010.030.00-514732.03%
VZ240419P000370002024-03-28 2:07PM EDT2024-04-190.040.030.040.00-2911,43528.13%
VZ240426P000370002024-03-26 3:56PM EDT2024-04-260.180.080.110.00-2927730.37%
VZ240503P000370002024-03-27 1:43PM EDT2024-05-030.170.100.140.00-617729.00%
VZ240517P000370002024-03-28 1:04PM EDT2024-05-170.170.150.17-0.03-15.00%477125.98%
VZ240719P000370002024-03-28 2:27PM EDT2024-07-190.450.450.47-0.09-16.67%1215,12523.73%
VZ240920P000370002024-03-28 2:08PM EDT2024-09-200.780.770.79-0.12-13.33%2874,03923.29%
VZ241018P000370002024-03-27 2:25PM EDT2024-10-181.110.961.000.00-1352824.01%
VZ250620P000370002024-03-26 3:39PM EDT2025-06-202.112.052.22-0.31-12.81%11,85324.50%
VZ260116P000370002024-03-28 11:32AM EDT2026-01-163.072.833.10-0.38-11.01%231,49324.84%