U.S. Markets open in 6 mins.

Verizon Communications Inc. (VZ)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.480.00 (0.00%)
At close: 4:00PM EDT

45.47 -0.01 (-0.02%)
Pre-Market: 9:21AM EDT

People also watch
TJNJXOMPGPFE
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
40.00VZ170526C000400005.405.305.50-2.18-28.76%121268.75%
41.00VZ170526C000410005.125.555.750.000.00%200100183.98%
42.00VZ170526C000420002.633.253.500.000.00%25046.09%
42.50VZ170526C000425004.502.395.100.000.00%99119.14%
43.00VZ170526C000430001.782.432.460.000.00%17170.00%
43.50VZ170526C000435002.000.000.000.000.00%350.00%
44.00VZ170526C000440001.450.000.000.000.00%6410.00%
44.50VZ170526C000445001.070.000.000.000.00%61160.00%
45.00VZ170526C000450000.550.000.000.000.00%2776880.00%
45.50VZ170526C000455000.190.000.000.000.00%4891,5350.39%
46.00VZ170526C000460000.050.000.000.000.00%6302,3583.13%
46.50VZ170526C000465000.010.000.000.000.00%1506966.25%
47.00VZ170526C000470000.010.000.000.000.00%148012.50%
47.50VZ170526C000475000.020.000.020.01100.00%4572227.74%
48.00VZ170526C000480000.010.000.020.000.00%101,27632.81%
48.50VZ170526C000485000.010.000.04-0.05-83.33%294943.36%
49.00VZ170526C000490000.040.000.020.000.00%21,37042.97%
49.50VZ170526C000495000.040.000.020.000.00%914047.66%
50.00VZ170526C000500000.020.000.020.000.00%15752.34%
50.50VZ170526C000505000.010.000.04-0.01-50.00%431757.03%
51.00VZ170526C000510000.030.000.000.000.00%355225.00%
51.50VZ170526C000515000.260.180.400.000.00%2331115.23%
52.00VZ170526C000520000.020.000.020.01100.00%32164.06%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
39.00VZ170526P000390000.010.000.020.000.00%3073.44%
40.00VZ170526P000400000.030.000.020.000.00%203662.50%
40.50VZ170526P000405000.020.000.020.000.00%202057.81%
41.00VZ170526P000410000.030.000.020.000.00%101351.56%
42.00VZ170526P000420000.140.000.020.000.00%67046.09%
42.50VZ170526P000425000.050.010.030.000.00%27424343.36%
43.00VZ170526P000430000.030.000.000.000.00%119712.50%
43.50VZ170526P000435000.020.000.000.000.00%3020912.50%
44.00VZ170526P000440000.010.000.000.000.00%6126112.50%
44.50VZ170526P000445000.020.000.000.000.00%356326.25%
45.00VZ170526P000450000.090.000.000.000.00%281,7583.13%
45.50VZ170526P000455000.260.000.000.000.00%806250.00%
46.00VZ170526P000460000.580.000.000.000.00%691,3180.00%
46.50VZ170526P000465001.050.000.000.000.00%612430.00%
47.00VZ170526P000470001.510.000.000.000.00%85780.00%
47.50VZ170526P000475002.020.000.000.000.00%54980.00%
48.00VZ170526P000480002.712.512.70-0.64-19.10%1312556.45%
48.50VZ170526P000485003.853.003.300.000.00%14157.81%
49.00VZ170526P000490004.243.503.800.000.00%31464.06%
49.50VZ170526P000495004.050.000.000.000.00%210.00%
50.00VZ170526P000500004.604.554.75-0.07-1.50%10976.56%
50.50VZ170526P000505003.414.204.700.000.00%1110.00%
51.00VZ170526P000510002.762.312.700.000.00%110.00%