Canada markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.89-0.04 (-0.10%)
At close: 04:00PM EDT
38.95 +0.06 (+0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:41.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240510C000410002024-05-03 3:20PM EDT2024-05-100.020.010.020.00-4452821.88%
VZ240517C000410002024-05-03 3:58PM EDT2024-05-170.040.040.05-0.03-42.86%3447,88218.75%
VZ240524C000410002024-05-03 3:41PM EDT2024-05-240.090.080.09-0.02-18.18%6377217.87%
VZ240531C000410002024-05-03 3:27PM EDT2024-05-310.110.120.17-0.05-31.25%4662618.85%
VZ240607C000410002024-05-03 3:41PM EDT2024-06-070.190.170.23-0.02-9.52%4,03173218.80%
VZ240621C000410002024-05-03 3:45PM EDT2024-06-210.320.300.33-0.04-11.11%3363,88618.31%
VZ240719C000410002024-05-03 3:53PM EDT2024-07-190.500.470.51-0.09-15.25%8705,63717.80%
VZ241018C000410002024-05-03 3:20PM EDT2024-10-181.201.171.53-0.05-4.00%235,27522.61%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240510P000410002024-05-03 12:39PM EDT2024-05-102.181.202.37+0.12+5.83%124944.04%
VZ240517P000410002024-05-03 3:28PM EDT2024-05-172.151.832.18-0.05-2.27%252,40720.51%
VZ240524P000410002024-05-03 1:03PM EDT2024-05-242.241.912.21+0.22+10.89%1215318.46%
VZ240531P000410002024-05-02 3:21PM EDT2024-05-312.071.702.460.00-12124.85%
VZ240621P000410002024-05-02 1:01PM EDT2024-06-212.301.023.950.00-62860247.49%
VZ240719P000410002024-05-03 3:28PM EDT2024-07-192.672.632.98+0.25+10.33%252,21423.58%
VZ241018P000410002024-05-03 1:19PM EDT2024-10-183.502.005.25+0.15+4.48%1331738.14%