Advertisement
U.S. markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD
41.96+0.42 (+1.01%)
At close: 04:00PM EDT
41.92 -0.04 (-0.10%)
After hours: 04:39PM EDT
  • Dividend

    VZ announced a cash dividend of 0.665 with an ex-date of Apr. 9, 2024

Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240328C000250002024-03-28 12:12PM EDT25.0016.9016.8517.10+1.61+10.53%1919400.00%
VZ240328C000340002024-03-07 12:27PM EDT34.005.757.808.400.00-66261.72%
VZ240328C000350002024-03-27 12:38PM EDT35.006.506.707.150.00-11250.00%
VZ240328C000355002024-03-18 9:53AM EDT35.503.955.756.700.00-70250.00%
VZ240328C000360002024-03-14 11:21AM EDT36.003.735.806.100.00-78203.91%
VZ240328C000365002024-03-20 1:46PM EDT36.503.505.305.650.00--36125.00%
VZ240328C000370002024-03-26 3:54PM EDT37.003.854.855.050.00-175157.81%
VZ240328C000375002024-03-26 2:13PM EDT37.503.494.004.650.00-6041174.22%
VZ240328C000380002024-03-28 3:41PM EDT38.004.073.854.10+0.67+19.71%11420393.75%
VZ240328C000385002024-03-25 9:30AM EDT38.502.032.903.700.00-161154.69%
VZ240328C000390002024-03-28 10:46AM EDT39.002.752.873.15+0.24+9.56%316889.84%
VZ240328C000395002024-03-28 3:54PM EDT39.502.552.402.53+0.71+38.59%2342953.13%
VZ240328C000400002024-03-28 3:43PM EDT40.002.091.972.11+0.63+43.15%4602,08773.44%
VZ240328C000405002024-03-28 3:56PM EDT40.501.501.471.53+0.42+38.89%6691,34757.03%
VZ240328C000410002024-03-28 3:56PM EDT41.000.990.961.03+0.41+70.69%1,5243,53742.19%
VZ240328C000415002024-03-28 3:57PM EDT41.500.470.470.51+0.27+135.00%2,0602,28523.05%
VZ240328C000420002024-03-28 3:58PM EDT42.000.010.020.03-0.01-50.00%6,3601,4195.47%
VZ240328C000425002024-03-28 1:25PM EDT42.500.010.000.010.00-9959116.41%
VZ240328C000430002024-03-28 9:30AM EDT43.000.010.000.010.00-1653926.56%
VZ240328C000435002024-03-15 10:59AM EDT43.500.020.000.010.00--537.50%
VZ240328C000440002024-03-28 11:46AM EDT44.000.010.000.010.00-157346.88%
VZ240328C000445002024-03-21 1:37PM EDT44.500.010.000.010.00-532250.00%
VZ240328C000450002024-03-14 10:04AM EDT45.000.030.000.010.00-2028659.38%
VZ240328C000455002024-03-11 1:07PM EDT45.500.020.000.010.00--365.63%
VZ240328C000460002024-03-22 12:43PM EDT46.000.010.000.010.00-141175.00%
VZ240328C000470002024-03-13 9:54AM EDT47.000.020.000.010.00-514187.50%
VZ240328C000480002024-03-21 2:13PM EDT48.000.020.000.020.00-1252112.50%
VZ240328C000490002024-02-23 12:01PM EDT49.000.010.000.750.00-2102256.64%
VZ240328C000500002024-02-15 2:28PM EDT50.000.010.000.020.00-11140.63%
VZ240328C000520002024-03-05 11:00AM EDT52.000.010.000.020.00--1168.75%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240328P000250002024-03-19 9:36AM EDT25.000.020.000.010.00-11350.00%
VZ240328P000300002024-03-22 3:56PM EDT30.000.010.000.010.00-1515237.50%
VZ240328P000330002024-02-26 12:57PM EDT33.000.030.001.020.00-240103406.25%
VZ240328P000340002024-03-07 4:33PM EDT34.000.090.000.020.00-14141168.75%
VZ240328P000350002024-03-15 2:15PM EDT35.000.020.000.500.00-20481268.75%
VZ240328P000355002024-03-12 12:01PM EDT35.500.130.000.520.00--8255.47%
VZ240328P000360002024-03-15 11:52AM EDT36.000.030.000.520.00-2152239.06%
VZ240328P000365002024-03-15 3:45PM EDT36.500.040.000.520.00-3108223.44%
VZ240328P000370002024-03-21 12:34PM EDT37.000.010.000.520.00-6134207.03%
VZ240328P000375002024-03-21 11:42AM EDT37.500.020.000.020.00-15296.88%
VZ240328P000380002024-03-25 3:37PM EDT38.000.020.000.020.00-2186387.50%
VZ240328P000385002024-03-25 9:38AM EDT38.500.010.000.010.00-515068.75%
VZ240328P000390002024-03-27 1:39PM EDT39.000.010.000.010.00-221,79962.50%
VZ240328P000395002024-03-28 2:49PM EDT39.500.010.000.080.00-5250974.22%
VZ240328P000400002024-03-28 3:43PM EDT40.000.010.000.010.00-1681,59246.88%
VZ240328P000405002024-03-28 3:56PM EDT40.500.050.000.01+0.03+150.00%731,04336.72%
VZ240328P000410002024-03-28 2:18PM EDT41.000.010.000.01-0.02-66.67%3322,02525.78%
VZ240328P000415002024-03-28 1:09PM EDT41.500.010.000.01-0.11-91.67%65444914.06%
VZ240328P000420002024-03-28 3:59PM EDT42.000.020.010.04-0.54-96.43%7901690.78%
VZ240328P000425002024-03-28 3:40PM EDT42.500.360.480.53-0.52-59.09%72670.00%
VZ240328P000430002024-03-28 1:02PM EDT43.001.000.941.02-0.40-28.57%110.00%
VZ240328P000435002024-03-28 9:51AM EDT43.501.741.172.07-0.09-4.92%9559.38%
VZ240328P000440002024-03-07 1:16PM EDT44.004.481.542.210.00-3190.63%
VZ240328P000450002024-02-29 3:41PM EDT45.005.052.783.100.00-1189.06%
VZ240328P000460002024-02-29 4:08PM EDT46.006.103.854.100.00-10110.16%
VZ240328P000470002024-02-29 4:07PM EDT47.007.104.555.050.00-1096.88%
VZ240328P000480002024-02-26 11:52AM EDT48.008.255.606.550.00-30135.16%