VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ210115C000300002020-04-08 3:31PM EDT30.0027.830.000.000.00-29000.00%
VZ210115C000350002020-04-08 3:55PM EDT35.0022.830.000.000.00-30700.00%
VZ210115C000400002020-04-06 1:47PM EDT40.0016.600.000.000.00-100.00%
VZ210115C000450002020-04-08 3:55PM EDT45.0013.350.000.000.00-10100.00%
VZ210115C000470002020-04-07 12:34PM EDT47.0011.410.000.000.00-400.00%
VZ210115C000500002020-04-08 3:57PM EDT50.009.350.000.000.00-2800.00%
VZ210115C000525002020-04-08 3:56PM EDT52.507.530.000.000.00-42300.00%
VZ210115C000550002020-04-08 2:43PM EDT55.005.650.000.000.00-2400.00%
VZ210115C000575002020-04-08 3:56PM EDT57.504.000.000.000.00-4100.00%
VZ210115C000600002020-04-08 3:58PM EDT60.002.890.000.000.00-14701.56%
VZ210115C000625002020-04-08 3:51PM EDT62.501.850.000.000.00-45201.56%
VZ210115C000650002020-04-08 3:50PM EDT65.001.200.000.000.00-29703.13%
VZ210115C000675002020-04-08 3:00PM EDT67.500.550.000.000.00-2103.13%
VZ210115C000700002020-04-08 1:22PM EDT70.000.300.000.000.00-1106.25%
VZ210115C000750002020-04-08 3:49PM EDT75.000.050.000.000.00-9006.25%
VZ210115C000800002020-04-08 3:26PM EDT80.000.050.000.000.00-806.25%
VZ210115C000850002020-04-08 2:53PM EDT85.000.030.000.000.00-70012.50%
VZ210115C000900002020-04-08 10:02AM EDT90.000.020.000.000.00-3012.50%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ210115P000300002020-04-08 1:51PM EDT30.000.610.000.000.00-2012.50%
VZ210115P000350002020-04-08 3:10PM EDT35.000.890.000.000.00-2012.50%
VZ210115P000400002020-04-07 2:05PM EDT40.001.430.000.000.00-1012.50%
VZ210115P000430002020-04-08 3:38PM EDT43.001.630.000.000.00-1006.25%
VZ210115P000450002020-04-08 3:28PM EDT45.002.020.000.000.00-4906.25%
VZ210115P000470002020-04-08 3:24PM EDT47.002.420.000.000.00-4506.25%
VZ210115P000500002020-04-08 2:58PM EDT50.003.060.000.000.00-1503.13%
VZ210115P000525002020-04-08 3:35PM EDT52.503.850.000.000.00-1103.13%
VZ210115P000550002020-04-08 3:55PM EDT55.004.800.000.000.00-10501.56%
VZ210115P000575002020-04-08 3:50PM EDT57.505.650.000.000.00-700.20%
VZ210115P000600002020-04-08 3:51PM EDT60.006.900.000.000.00-1100.00%
VZ210115P000625002020-04-08 3:34PM EDT62.508.500.000.000.00-200.00%
VZ210115P000650002020-04-02 3:55PM EDT65.0012.500.000.000.00-3400.00%
VZ210115P000675002020-04-02 12:01PM EDT67.5014.900.000.000.00-6800.00%
VZ210115P000700002020-04-03 11:58AM EDT70.0017.600.000.000.00-1900.00%
VZ210115P000750002020-03-18 12:33PM EDT75.0023.000.000.000.00-100.00%
VZ210115P000800002020-03-27 4:20AM EDT80.0022.5027.0027.700.00-1056.69%
VZ210115P000850002019-07-22 11:59AM EDT85.0030.6529.7530.400.00-1050.18%
VZ210115P000900002020-03-10 11:38AM EDT90.0037.600.000.000.00-2000.00%