U.S. Markets closed

Verizon Communications Inc. (VZ)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.32+0.01 (+0.02%)
At close: 4:02PM EDT

45.32 0.00 (0.00%)
After hours: 7:40PM EDT

People also watch
TJNJXOMPGPFE
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
42.00VZ170602C000420002.933.103.650.000.00%5558.50%
43.00VZ170602C000430002.172.472.510.000.00%5137.70%
43.50VZ170602C000435001.621.811.840.000.00%101017.58%
44.00VZ170602C000440001.411.341.370.000.00%105416.80%
44.50VZ170602C000445000.870.870.890.000.00%15913.28%
45.00VZ170602C000450000.480.460.49-0.01-2.04%18731212.16%
45.50VZ170602C000455000.200.180.20-0.03-13.04%1,90641311.23%
46.00VZ170602C000460000.050.050.07-0.03-37.50%1,88556311.62%
46.50VZ170602C000465000.030.010.03-0.01-25.00%15062213.09%
47.00VZ170602C000470000.010.000.02-0.01-50.00%6439315.63%
47.50VZ170602C000475000.010.000.020.000.00%1113619.53%
48.00VZ170602C000480000.010.000.02-0.02-66.67%1013322.66%
48.50VZ170602C000485000.010.000.020.000.00%525026.17%
49.00VZ170602C000490000.010.000.020.000.00%213729.30%
49.50VZ170602C000495000.010.000.020.000.00%311332.42%
50.00VZ170602C000500000.040.000.060.000.00%37843.36%
50.50VZ170602C000505000.030.000.040.000.00%412043.36%
51.00VZ170602C000510000.030.000.04-0.02-40.00%92046.48%
51.50VZ170602C000515000.230.220.470.000.00%2281.05%
52.50VZ170602C000525000.190.070.290.000.00%40075.00%
53.00VZ170602C000530000.040.000.040.000.00%3352.34%
53.50VZ170602C000535000.080.030.180.000.00%40073.05%
57.00VZ170602C000570000.030.000.02-0.02-40.00%101067.19%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
40.00VZ170602P000400000.030.000.020.000.00%404044.53%
41.50VZ170602P000415000.020.010.03-0.03-60.00%41535.16%
42.00VZ170602P000420000.010.000.020.000.00%254528.91%
42.50VZ170602P000425000.120.030.060.000.00%103531.64%
43.00VZ170602P000430000.020.000.020.000.00%47621.49%
43.50VZ170602P000435000.020.000.02-0.02-50.00%106517.58%
44.00VZ170602P000440000.020.020.03-0.03-60.00%1027614.84%
44.50VZ170602P000445000.050.050.07-0.03-37.50%511,27313.28%
45.00VZ170602P000450000.150.140.15-0.05-25.00%6642411.33%
45.50VZ170602P000455000.320.340.37-0.10-23.81%3226510.79%
46.00VZ170602P000460000.700.700.74-0.03-4.11%12126410.94%
46.50VZ170602P000465001.171.181.20-0.08-6.40%2321912.11%
47.00VZ170602P000470001.751.671.700.000.00%308115.82%
47.50VZ170602P000475002.102.162.20-0.05-2.33%214119.53%
48.00VZ170602P000480003.132.552.750.000.00%106129.69%
48.50VZ170602P000485002.551.892.240.000.00%230.00%
49.00VZ170602P000490004.313.304.150.000.00%10166.02%
49.50VZ170602P000495002.852.943.750.000.00%15170.00%
50.00VZ170602P000500002.542.572.990.000.00%100.00%
50.50VZ170602P000505004.584.604.950.000.00%500.00%
51.50VZ170602P000515006.354.458.300.000.00%1169.14%