U.S. Markets closed

Verizon Communications Inc. (VZ)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.48+0.06 (+0.13%)
At close: 4:00PM EDT

45.40 -0.08 (-0.18%)
After hours: 7:53PM 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%121260.16%
41.00VZ170526C000410005.125.555.750.000.00%200100159.38%
42.00VZ170526C000420002.633.253.500.000.00%25039.84%
42.50VZ170526C000425004.502.395.100.000.00%99103.13%
43.00VZ170526C000430001.782.432.460.000.00%17170.00%
43.50VZ170526C000435001.961.972.000.4428.95%5424.61%
44.00VZ170526C000440001.441.481.500.3937.14%103119.53%
44.50VZ170526C000445001.031.001.030.1010.75%3111417.77%
45.00VZ170526C000450000.620.570.590.023.33%42859615.24%
45.50VZ170526C000455000.290.240.260.000.00%57193414.16%
46.00VZ170526C000460000.080.070.09-0.03-27.27%5541,50614.45%
46.50VZ170526C000465000.020.010.03-0.02-50.00%18351215.63%
47.00VZ170526C000470000.010.000.02-0.02-66.67%2747719.14%
47.50VZ170526C000475000.020.000.020.01100.00%4572224.22%
48.00VZ170526C000480000.010.000.020.000.00%101,27628.52%
48.50VZ170526C000485000.010.000.04-0.05-83.33%294937.50%
49.00VZ170526C000490000.040.000.020.000.00%21,37037.50%
49.50VZ170526C000495000.040.000.020.000.00%914041.41%
50.00VZ170526C000500000.020.000.020.000.00%15745.31%
50.50VZ170526C000505000.010.000.04-0.01-50.00%431755.47%
51.00VZ170526C000510000.020.000.040.000.00%3055253.13%
51.50VZ170526C000515000.260.180.400.000.00%233199.80%
52.00VZ170526C000520000.020.000.020.01100.00%32154.69%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
39.00VZ170526P000390000.010.000.020.000.00%3064.06%
40.00VZ170526P000400000.030.000.020.000.00%203654.69%
40.50VZ170526P000405000.020.000.020.000.00%202050.00%
41.00VZ170526P000410000.030.000.020.000.00%101350.00%
42.00VZ170526P000420000.140.000.020.000.00%67039.84%
42.50VZ170526P000425000.050.010.030.000.00%27424337.50%
43.00VZ170526P000430000.010.000.01-0.07-87.50%1020026.56%
43.50VZ170526P000435000.020.000.01-0.03-60.00%3020921.88%
44.00VZ170526P000440000.030.010.03-0.03-50.00%1023721.09%
44.50VZ170526P000445000.050.040.05-0.05-50.00%25384017.77%
45.00VZ170526P000450000.100.100.11-0.09-47.37%6351,65115.24%
45.50VZ170526P000455000.270.260.29-0.14-34.15%16150214.75%
46.00VZ170526P000460000.550.590.61-0.16-22.54%58478514.45%
46.50VZ170526P000465001.021.041.06-0.09-8.11%2724916.80%
47.00VZ170526P000470001.571.531.55-0.48-23.41%575821.09%
47.50VZ170526P000475002.022.022.05-0.08-3.81%549226.17%
48.00VZ170526P000480002.712.512.70-0.64-19.10%1312548.93%
48.50VZ170526P000485003.853.003.300.000.00%14150.00%
49.00VZ170526P000490004.243.503.800.000.00%31455.47%
49.50VZ170526P000495001.752.092.630.000.00%850.00%
50.00VZ170526P000500004.604.554.75-0.07-1.50%10966.21%
50.50VZ170526P000505003.414.204.700.000.00%1110.00%
51.00VZ170526P000510002.762.312.700.000.00%110.00%