U.S. Markets closed

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

45.31 0.00 (0.00%)
After hours: 6:57PM 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%
43.00VZ170526C000430001.922.302.330.000.00%9810056.25%
43.50VZ170526C000435001.841.811.830.3624.32%692946.09%
44.00VZ170526C000440001.051.301.330.032.94%56835.16%
44.50VZ170526C000445000.530.800.830.000.00%5011824.22%
45.00VZ170526C000450000.360.330.360.1680.00%28389116.80%
45.50VZ170526C000455000.050.040.060.000.00%4051,47614.06%
46.00VZ170526C000460000.020.000.020.01100.00%672,29121.09%
46.50VZ170526C000465000.010.000.010.000.00%1269628.13%
47.00VZ170526C000470000.010.000.020.000.00%148042.19%
47.50VZ170526C000475000.010.000.020.000.00%368451.56%
48.00VZ170526C000480000.010.000.020.000.00%101,27653.13%
48.50VZ170526C000485000.040.000.020.03300.00%2094962.50%
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%
51.00VZ170526C000510000.030.000.020.000.00%355298.44%
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%
43.00VZ170526P000430000.030.000.020.000.00%119750.00%
43.50VZ170526P000435000.020.000.020.000.00%3020946.09%
44.00VZ170526P000440000.020.000.010.000.00%4026031.25%
44.50VZ170526P000445000.020.000.02-0.05-71.43%10264424.22%
45.00VZ170526P000450000.040.030.05-0.12-75.00%1881,71316.80%
45.50VZ170526P000455000.260.220.24-0.37-58.73%12850712.89%
46.00VZ170526P000460000.650.670.70-0.39-37.50%141,31317.97%
46.50VZ170526P000465001.241.171.20-0.18-12.68%2418128.13%
47.00VZ170526P000470001.941.671.700.000.00%47137.50%
47.50VZ170526P000475002.022.172.240.000.00%549862.50%
48.00VZ170526P000480003.032.662.770.000.00%212263.28%
48.50VZ170526P000485003.853.003.300.000.00%14199.61%
49.00VZ170526P000490003.663.603.75-0.36-8.96%1896.09%
49.50VZ170526P000495004.053.954.250.000.00%21105.47%
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%