VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200417C000350002020-03-23 3:21PM EDT35.0015.1517.2518.200.00-129119120.31%
VZ200417C000400002020-03-26 12:27PM EDT40.0012.5112.6513.400.00-2516277.54%
VZ200417C000450002020-03-27 2:27PM EDT45.008.158.008.25+1.25+18.12%532754.98%
VZ200417C000460002020-03-25 3:59PM EDT46.007.946.808.900.00-1013373.44%
VZ200417C000470002020-03-26 3:25PM EDT47.006.006.107.500.00-69064.99%
VZ200417C000480002020-03-26 3:57PM EDT48.005.185.455.70-1.21-18.94%525251.90%
VZ200417C000490002020-03-27 3:27PM EDT49.005.454.654.85+0.91+20.04%414952.05%
VZ200417C000500002020-03-27 3:49PM EDT50.004.013.904.15-0.52-11.48%4421,74651.42%
VZ200417C000510002020-03-27 9:54AM EDT51.002.883.203.40-0.74-20.44%1444948.63%
VZ200417C000520002020-03-27 3:57PM EDT52.002.602.552.75-0.38-12.75%11235046.80%
VZ200417C000525002020-03-27 3:53PM EDT52.502.342.212.48-0.42-15.22%3862,02546.53%
VZ200417C000530002020-03-27 3:52PM EDT53.002.101.675.00+0.15+7.69%851,64868.21%
VZ200417C000540002020-03-27 3:57PM EDT54.001.501.481.65-0.13-7.98%34138543.31%
VZ200417C000550002020-03-27 3:52PM EDT55.001.131.021.19-0.31-21.53%3457,18741.16%
VZ200417C000560002020-03-27 3:01PM EDT56.000.780.710.78-0.27-25.71%492,80238.28%
VZ200417C000570002020-03-27 3:24PM EDT57.000.500.500.60-0.14-21.87%1521639.26%
VZ200417C000575002020-03-27 3:58PM EDT57.500.360.350.40-0.20-35.71%14211,72435.99%
VZ200417C000580002020-03-27 3:27PM EDT58.000.350.260.40-0.02-5.41%68138.28%
VZ200417C000590002020-03-27 3:09PM EDT59.000.230.000.26+0.01+4.55%1236337.55%
VZ200417C000600002020-03-27 3:52PM EDT60.000.130.100.15-0.03-18.75%62613,92636.23%
VZ200417C000610002020-03-27 2:55PM EDT61.000.100.010.23+0.04+66.67%11743.85%
VZ200417C000620002020-03-27 9:30AM EDT62.000.090.040.08+0.06+200.00%--37.89%
VZ200417C000625002020-03-27 1:23PM EDT62.500.040.010.050.00-379,89536.33%
VZ200417C000650002020-03-27 3:10PM EDT65.000.020.000.03-0.01-33.33%505,28940.23%
VZ200417C000675002020-03-27 11:22AM EDT67.500.010.000.03-0.01-50.00%22,56846.09%
VZ200417C000700002020-03-23 11:37AM EDT70.000.010.000.02-0.02-66.67%11,37049.22%
VZ200417C000750002020-03-26 12:42PM EDT75.000.010.000.060.00-514762.50%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200417P000300002020-03-26 1:12PM EDT30.000.070.000.700.00-19149.80%
VZ200417P000350002020-03-26 1:34PM EDT35.000.120.050.310.00-151,57399.80%
VZ200417P000400002020-03-27 3:53PM EDT40.000.320.250.47+0.12+60.00%841,71684.18%
VZ200417P000450002020-03-27 3:32PM EDT45.000.550.470.72-0.05-8.33%1683,79364.60%
VZ200417P000460002020-03-27 3:15PM EDT46.000.630.780.90-0.17-21.25%12127266.31%
VZ200417P000470002020-03-27 12:46PM EDT47.000.900.941.06+0.15+20.00%878364.16%
VZ200417P000480002020-03-27 3:15PM EDT48.000.931.101.23-0.27-22.50%2076661.47%
VZ200417P000490002020-03-27 3:56PM EDT49.001.390.901.55+0.22+18.80%1447755.57%
VZ200417P000500002020-03-27 3:15PM EDT50.001.551.671.85+0.13+9.15%2326,62559.86%
VZ200417P000510002020-03-27 3:29PM EDT51.001.601.352.50-0.42-20.79%2216654.81%
VZ200417P000520002020-03-27 3:56PM EDT52.002.372.242.47-0.03-1.25%5017554.35%
VZ200417P000525002020-03-27 3:37PM EDT52.502.602.512.69+0.29+12.55%1452,98754.30%
VZ200417P000530002020-03-27 3:51PM EDT53.002.902.314.75+0.53+22.36%405767.53%
VZ200417P000540002020-03-27 3:27PM EDT54.003.252.854.60-0.12-3.56%43160.16%
VZ200417P000550002020-03-27 3:35PM EDT55.003.483.804.05-0.50-12.56%245,82751.69%
VZ200417P000560002020-03-25 12:24PM EDT56.006.614.554.700.00-464652.10%
VZ200417P000570002020-03-24 9:31AM EDT57.004.885.205.500.00-1052.05%
VZ200417P000575002020-03-27 1:39PM EDT57.505.685.605.85+0.80+16.39%194,06351.86%
VZ200417P000600002020-03-27 10:14AM EDT60.008.177.508.30-0.38-4.44%24,24555.62%
VZ200417P000625002020-03-26 3:52PM EDT62.5010.0010.2510.750.00-1288269.43%
VZ200417P000650002020-03-25 12:43PM EDT65.0014.9812.4013.100.00-130470.61%
VZ200417P000675002020-03-04 2:52PM EDT67.5015.4915.1015.750.00-116485.94%
VZ200417P000700002020-03-26 1:14PM EDT70.0010.3917.9018.150.00--098.05%