VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200619C000300002020-03-25 2:02PM EDT30.0021.5624.5527.200.00-1010106.15%
VZ200619C000400002020-03-30 3:52PM EDT40.0015.1014.6015.60+2.10+16.15%36158.89%
VZ200619C000440002020-03-27 10:49PM EDT44.006.9111.1011.600.00--645.34%
VZ200619C000450002020-03-26 1:34PM EDT45.008.5210.1510.550.00-26453241.16%
VZ200619C000470002020-03-30 12:28PM EDT47.008.008.359.05+0.85+11.89%1142.26%
VZ200619C000500002020-03-30 3:46PM EDT50.006.406.106.50+1.20+23.08%1221,49536.91%
VZ200619C000525002020-03-30 3:53PM EDT52.504.454.254.70+1.00+28.99%351,64834.23%
VZ200619C000550002020-03-30 3:52PM EDT55.003.102.813.20+0.70+29.17%6065,02032.15%
VZ200619C000575002020-03-30 3:52PM EDT57.501.861.702.00+0.44+30.99%8469,60130.18%
VZ200619C000600002020-03-30 3:55PM EDT60.001.000.911.00+0.32+47.06%69221,70026.86%
VZ200619C000625002020-03-30 3:35PM EDT62.500.450.430.50+0.15+50.00%17011,50825.78%
VZ200619C000650002020-03-30 2:43PM EDT65.000.210.120.25+0.05+31.25%712,32625.54%
VZ200619C000675002020-03-26 9:55AM EDT67.500.080.070.210.00-272,56528.52%
VZ200619C000700002020-03-23 11:37AM EDT70.000.050.020.080.00-1069826.95%
VZ200619C000750002020-03-24 10:10AM EDT75.000.040.000.090.00-3914933.59%
VZ200619C000800002020-03-20 11:40AM EDT80.000.030.000.070.00-413237.70%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200619P000300002020-03-30 9:49AM EDT30.000.240.140.27-0.06-20.00%265171.88%
VZ200619P000350002020-03-30 2:48PM EDT35.000.390.380.40-0.13-25.00%12546063.77%
VZ200619P000400002020-03-30 3:25PM EDT40.000.740.500.78-0.16-17.78%2471,05554.54%
VZ200619P000420002020-03-26 3:23PM EDT42.001.200.800.980.00--253.22%
VZ200619P000440002020-03-30 2:28PM EDT44.001.121.031.15-0.38-25.33%21950.93%
VZ200619P000450002020-03-30 10:47AM EDT45.001.361.161.33-0.25-15.53%154,53150.20%
VZ200619P000460002020-03-27 1:48PM EDT46.001.861.251.480.00-202548.73%
VZ200619P000470002020-03-30 9:49AM EDT47.001.861.471.62-0.31-14.29%26046.95%
VZ200619P000480002020-03-30 1:32PM EDT48.001.711.611.83-0.41-19.34%2014745.85%
VZ200619P000490002020-03-27 3:08PM EDT49.002.381.762.020.00-516344.26%
VZ200619P000500002020-03-30 3:25PM EDT50.002.202.112.34-0.68-23.61%6012,73743.91%
VZ200619P000525002020-03-30 3:54PM EDT52.502.832.703.00-0.77-21.39%1589,61840.09%
VZ200619P000550002020-03-30 3:53PM EDT55.003.903.754.10-0.67-14.66%1112,35338.68%
VZ200619P000575002020-03-30 3:58PM EDT57.505.245.055.35-1.13-17.74%169,17836.38%
VZ200619P000600002020-03-30 11:21AM EDT60.007.545.457.00-1.36-15.28%82,87535.60%
VZ200619P000625002020-03-25 11:53AM EDT62.5013.318.559.000.00-148736.43%
VZ200619P000650002020-03-30 10:30AM EDT65.0012.3510.7511.30-2.66-17.72%218339.50%
VZ200619P000675002020-03-30 10:24AM EDT67.5014.7013.3013.75-3.10-17.42%23843.87%
VZ200619P000700002020-03-27 1:03PM EDT70.0017.4515.8516.150.00-55647.00%
VZ200619P000750002020-03-27 1:27PM EDT75.0022.9020.7521.000.00-659450.24%
VZ200619P000800002020-03-27 12:41PM EDT80.0028.1025.7526.000.00-112257.32%