VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ201016C000300002020-03-20 5:46PM EDT30.0021.5422.4027.000.00-1386.65%
VZ201016C000350002020-03-26 3:55PM EDT35.0018.8017.5522.350.00-21273.68%
VZ201016C000400002020-03-23 9:37AM EDT40.0011.5014.8015.450.00-1336.60%
VZ201016C000450002020-03-30 1:19PM EDT45.0010.4510.4011.000.00-117631.84%
VZ201016C000480002020-04-02 10:46AM EDT48.008.258.008.650.00-1330.30%
VZ201016C000490002020-03-31 9:30AM EDT49.007.505.4510.000.00-12144.91%
VZ201016C000500002020-04-03 10:44AM EDT50.006.966.557.20-0.19-2.66%28529.21%
VZ201016C000525002020-04-03 10:03AM EDT52.505.404.905.55+0.05+0.93%148127.88%
VZ201016C000550002020-04-03 2:25PM EDT55.003.833.553.95-0.17-4.25%2283425.59%
VZ201016C000575002020-04-03 3:37PM EDT57.502.542.402.73-0.26-9.29%21,92724.26%
VZ201016C000600002020-04-03 3:49PM EDT60.001.651.501.83-0.20-10.81%1839223.44%
VZ201016C000625002020-04-03 3:54PM EDT62.501.010.821.10-0.09-8.18%5924722.17%
VZ201016C000650002020-04-02 1:35PM EDT65.000.580.501.020.00-1510125.05%
VZ201016C000675002020-03-31 1:29PM EDT67.500.220.220.630.00-511824.29%
VZ201016C000700002020-03-25 10:26AM EDT70.000.110.070.360.00-14123.44%
VZ201016C000750002020-04-01 2:52PM EDT75.000.050.020.120.00-36922.75%
VZ201016C000800002020-03-30 2:14PM EDT80.000.010.010.040.00-141122.56%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ201016P000300002020-04-01 3:43PM EDT30.000.710.540.980.00-5214261.47%
VZ201016P000350002020-04-03 9:52AM EDT35.000.810.420.95-0.04-4.71%45,52451.54%
VZ201016P000400002020-04-01 11:50AM EDT40.001.531.241.570.00-4941,40146.92%
VZ201016P000420002020-03-25 12:00PM EDT42.002.901.571.790.00--144.09%
VZ201016P000450002020-04-03 1:52PM EDT45.002.232.082.44-0.67-23.10%124542.19%
VZ201016P000460002020-04-03 3:45PM EDT46.002.461.522.66-0.06-2.38%161941.30%
VZ201016P000500002020-03-31 11:48AM EDT50.003.503.353.700.00-1030337.71%
VZ201016P000525002020-04-03 2:25PM EDT52.504.324.204.65-0.33-7.10%840436.39%
VZ201016P000550002020-04-02 3:06PM EDT55.005.502.505.700.00-126534.71%
VZ201016P000575002020-04-02 10:10AM EDT57.507.054.659.000.00-59046.07%
VZ201016P000600002020-04-02 9:48AM EDT60.009.057.558.850.00-114034.85%
VZ201016P000625002020-03-27 5:34AM EDT62.507.0810.2510.600.00-2034.58%
VZ201016P000650002020-03-30 2:27PM EDT65.0012.7510.0012.750.00-222236.26%