U.S. Markets open in 5 hrs 25 mins

Verizon Communications Inc. (VZ)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.31+0.27 (+0.60%)
At close: 4:00PM 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%1212153.91%
41.00VZ170526C000410005.125.555.750.000.00%200100335.55%
42.00VZ170526C000420002.633.253.500.000.00%25096.88%
42.50VZ170526C000425004.502.395.100.000.00%99222.66%
43.00VZ170526C000430001.920.000.000.000.00%9800.00%
43.50VZ170526C000435001.840.000.000.000.00%6900.00%
44.00VZ170526C000440001.050.000.000.000.00%500.00%
44.50VZ170526C000445000.530.000.000.000.00%5000.00%
45.00VZ170526C000450000.360.000.000.000.00%28300.00%
45.50VZ170526C000455000.050.000.000.000.00%40503.13%
46.00VZ170526C000460000.020.000.000.000.00%6706.25%
46.50VZ170526C000465000.010.000.000.000.00%12012.50%
47.00VZ170526C000470000.010.000.000.000.00%1025.00%
47.50VZ170526C000475000.010.000.000.000.00%3025.00%
48.00VZ170526C000480000.010.000.020.000.00%101,27653.13%
48.50VZ170526C000485000.040.000.000.000.00%20025.00%
49.00VZ170526C000490000.040.000.020.000.00%21,37070.31%
49.50VZ170526C000495000.040.000.020.000.00%914078.13%
50.00VZ170526C000500000.020.000.020.000.00%15784.38%
50.50VZ170526C000505000.010.000.04-0.01-50.00%4317101.56%
51.00VZ170526C000510000.030.000.000.000.00%3050.00%
51.50VZ170526C000515000.260.180.400.000.00%2331203.91%
52.00VZ170526C000520000.020.000.020.01100.00%321112.50%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
39.00VZ170526P000390000.010.000.020.000.00%30125.00%
40.00VZ170526P000400000.030.000.020.000.00%2036106.25%
40.50VZ170526P000405000.020.000.020.000.00%202096.88%
41.00VZ170526P000410000.030.000.020.000.00%101387.50%
42.00VZ170526P000420000.140.000.020.000.00%67068.75%
42.50VZ170526P000425000.050.010.030.000.00%27424367.19%
43.00VZ170526P000430000.030.000.000.000.00%1025.00%
43.50VZ170526P000435000.020.000.000.000.00%30025.00%
44.00VZ170526P000440000.020.000.000.000.00%40012.50%
44.50VZ170526P000445000.020.000.000.000.00%102012.50%
45.00VZ170526P000450000.040.000.000.000.00%18806.25%
45.50VZ170526P000455000.260.000.000.000.00%12800.00%
46.00VZ170526P000460000.650.000.000.000.00%1400.00%
46.50VZ170526P000465001.240.000.000.000.00%2400.00%
47.00VZ170526P000470001.940.000.000.000.00%400.00%
47.50VZ170526P000475002.020.000.000.000.00%5400.00%
48.00VZ170526P000480003.030.000.000.000.00%200.00%
48.50VZ170526P000485003.853.003.300.000.00%14199.61%
49.00VZ170526P000490003.660.000.000.000.00%100.00%
49.50VZ170526P000495004.050.000.000.000.00%200.00%
50.00VZ170526P000500004.604.554.75-0.07-1.50%109114.84%
50.50VZ170526P000505003.414.204.700.000.00%1110.00%
51.00VZ170526P000510002.762.312.700.000.00%110.00%