Canada markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.96+0.42 (+1.01%)
At close: 04:00PM EDT
41.89 -0.07 (-0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:38.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240405C000380002024-03-28 3:41PM EDT2024-04-054.093.954.10+0.64+18.55%316251.56%
VZ240412C000380002024-03-28 3:28PM EDT2024-04-124.174.004.10+0.47+12.70%128237.70%
VZ240419C000380002024-03-28 3:48PM EDT2024-04-194.083.904.85+0.59+16.91%175,45560.35%
VZ240426C000380002024-03-28 12:42PM EDT2024-04-263.973.304.25+0.51+14.74%22633.69%
VZ240503C000380002024-03-28 11:10AM EDT2024-05-033.922.604.30+0.47+13.62%5331.89%
VZ240517C000380002024-03-28 12:57PM EDT2024-05-174.052.985.10+0.37+10.05%237845.22%
VZ240621C000380002024-03-28 2:11PM EDT2024-06-214.303.704.25+0.56+14.97%2369,43219.68%
VZ240719C000380002024-03-27 12:30PM EDT2024-07-194.104.304.40+0.15+3.80%12,57419.75%
VZ241018C000380002024-03-28 1:54PM EDT2024-10-184.814.754.85+0.46+10.57%126419.81%
VZ250117C000380002024-03-28 1:09PM EDT2025-01-175.205.055.20+0.50+10.64%2811,97619.43%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240405P000380002024-03-28 2:33PM EDT2024-04-050.020.010.02+0.01+100.00%7257834.38%
VZ240412P000380002024-03-28 2:33PM EDT2024-04-120.020.010.03-0.02-50.00%1826526.95%
VZ240419P000380002024-03-28 3:58PM EDT2024-04-190.050.050.06-0.01-16.67%9611,75625.39%
VZ240426P000380002024-03-28 12:25PM EDT2024-04-260.160.140.16-0.08-33.33%754528.13%
VZ240503P000380002024-03-28 3:48PM EDT2024-05-030.200.160.35-0.07-25.93%410432.23%
VZ240517P000380002024-03-28 3:17PM EDT2024-05-170.250.250.27-0.07-21.87%661,51925.05%
VZ240621P000380002024-03-28 3:18PM EDT2024-06-210.410.400.43-0.11-21.15%35113,43322.61%
VZ240719P000380002024-03-28 2:34PM EDT2024-07-190.650.630.67-0.14-17.72%1285,50123.44%
VZ241018P000380002024-03-28 3:40PM EDT2024-10-181.231.211.45-0.31-20.13%2459525.45%
VZ250117P000380002024-03-28 3:40PM EDT2025-01-171.721.691.74-0.13-7.03%1215,53523.46%