VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200221C000400002020-01-28 12:18PM EST40.0020.9517.4019.350.00--0269.53%
VZ200221C000500002020-02-13 10:12AM EST50.008.257.659.350.00-15107142.77%
VZ200221C000520002020-02-11 11:17AM EST52.006.406.406.600.00-186962.31%
VZ200221C000525002020-02-14 9:55AM EST52.506.055.906.15-0.40-6.20%93464.26%
VZ200221C000530002020-02-14 3:57PM EST53.005.505.455.60-0.05-0.90%102354.10%
VZ200221C000535002020-02-12 2:53PM EST53.505.054.955.15-0.05-0.98%-2155.47%
VZ200221C000540002020-02-13 1:29PM EST54.004.494.504.600.00--2945.90%
VZ200221C000545002020-02-14 10:06AM EST54.504.004.054.15-1.20-23.08%-3846.68%
VZ200221C000550002020-02-14 2:04PM EST55.003.503.453.60-0.20-5.41%4523537.50%
VZ200221C000555002020-02-14 2:04PM EST55.502.983.053.15-0.27-8.31%45137.50%
VZ200221C000560002020-02-13 12:32PM EST56.002.532.502.570.00-277626.17%
VZ200221C000565002020-02-13 11:32AM EST56.502.112.072.200.00--1031.25%
VZ200221C000570002020-02-13 3:49PM EST57.001.911.551.600.00-389120.02%
VZ200221C000575002020-02-14 3:49PM EST57.501.061.111.15-0.14-11.67%5621,07217.97%
VZ200221C000580002020-02-14 3:58PM EST58.000.710.710.74-0.26-26.80%2991,56316.11%
VZ200221C000585002020-02-14 3:51PM EST58.500.410.500.52-0.16-28.07%411,53218.85%
VZ200221C000590002020-02-14 3:59PM EST59.000.200.190.21-0.13-39.39%5477,12614.94%
VZ200221C000595002020-02-14 3:52PM EST59.500.100.130.15-0.09-47.37%366617.97%
VZ200221C000600002020-02-14 3:57PM EST60.000.050.040.09-0.04-44.44%62110,10819.34%
VZ200221C000605002020-02-14 3:29PM EST60.500.030.020.04-0.02-40.00%1129719.14%
VZ200221C000610002020-02-14 12:15PM EST61.000.020.020.03-0.02-50.00%304,14621.49%
VZ200221C000615002020-02-14 3:08PM EST61.500.020.010.020.00--4823.05%
VZ200221C000620002020-02-14 1:50PM EST62.000.020.010.020.00-363,49025.78%
VZ200221C000625002020-02-14 3:02PM EST62.500.010.010.04-0.01-50.00%819,24432.81%
VZ200221C000630002020-02-14 1:40PM EST63.000.010.010.030.00-82,68533.99%
VZ200221C000640002020-02-10 12:49PM EST64.000.010.000.020.00-1044937.50%
VZ200221C000650002020-02-10 3:57PM EST65.000.030.000.020.00-243,52342.97%
VZ200221C000660002020-01-30 3:38PM EST66.000.020.000.030.00--1450.78%
VZ200221C000670002020-01-23 11:35AM EST67.000.010.000.030.00--250.78%
VZ200221C000675002020-01-29 3:32PM EST67.500.010.000.010.00-119150.78%
VZ200221C000700002019-12-27 3:55PM EST70.000.030.000.030.00-10064.84%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200221P000350002020-01-21 9:30AM EST35.000.010.000.030.00-222171.88%
VZ200221P000400002020-01-21 9:30AM EST40.000.010.000.030.00-18129.69%
VZ200221P000450002020-01-30 10:25AM EST45.000.010.000.010.00-26681.25%
VZ200221P000500002020-02-06 2:45PM EST50.000.010.000.030.00-54159.38%
VZ200221P000520002020-01-23 11:35AM EST52.000.050.000.030.00--351.17%
VZ200221P000525002020-02-11 10:52AM EST52.500.020.000.020.00-456144.53%
VZ200221P000530002020-02-11 11:16AM EST53.000.020.000.030.00-1643.75%
VZ200221P000535002020-02-11 9:37AM EST53.500.01-0.020.00--237.89%
VZ200221P000540002020-01-29 3:20PM EST54.000.070.000.050.00-1312140.63%
VZ200221P000550002020-02-14 3:59PM EST55.000.010.010.03-0.02-66.67%103,24029.69%
VZ200221P000555002020-02-13 2:57PM EST55.500.02-0.040.00--427.74%
VZ200221P000560002020-02-12 3:25PM EST56.000.050.000.040.00-1541,22523.83%
VZ200221P000565002020-02-14 1:39PM EST56.500.050.040.06-0.02-28.57%-5122.07%
VZ200221P000570002020-02-14 3:42PM EST57.000.070.060.080.00-621,79319.34%
VZ200221P000575002020-02-14 3:59PM EST57.500.120.110.130.00-1,80913,51817.48%
VZ200221P000580002020-02-14 3:59PM EST58.000.200.210.23-0.06-23.08%4,0635,50416.11%
VZ200221P000585002020-02-14 3:40PM EST58.500.430.410.44-0.01-2.27%51,24316.31%
VZ200221P000590002020-02-14 3:59PM EST59.000.680.680.72+0.09+15.25%1221,45615.72%
VZ200221P000595002020-02-14 2:02PM EST59.501.201.031.06+0.25+26.32%-39313.58%
VZ200221P000600002020-02-14 3:51PM EST60.001.551.511.57+0.12+8.39%366,20618.65%
VZ200221P000605002020-02-13 3:14PM EST60.501.871.931.980.00--650.00%
VZ200221P000610002020-02-13 9:57AM EST61.002.832.482.550.00-61,06025.00%
VZ200221P000615002020-02-14 3:12PM EST61.503.092.902.98-0.01-0.32%-130.00%
VZ200221P000620002020-02-13 3:05PM EST62.003.453.453.600.00-1237.11%
VZ200221P000625002020-02-14 2:22PM EST62.504.123.954.05-0.16-3.74%410535.55%
VZ200221P000630002020-02-07 9:46AM EST63.003.004.454.600.00-7444.34%
VZ200221P000635002020-02-10 12:54PM EST63.503.504.855.000.00---31.25%
VZ200221P000640002020-02-07 1:49PM EST64.004.105.355.600.00-4251.37%
VZ200221P000650002020-01-29 12:55PM EST65.006.246.356.600.00-1058.01%
VZ200221P000655002020-02-11 10:19AM EST65.505.656.907.050.00---54.30%
VZ200221P000660002020-01-24 2:32PM EST66.006.006.408.350.00-20115.72%
VZ200221P000675002019-12-23 2:54PM EST67.506.707.057.100.00-100.00%