U.S. Markets close in 14 mins.

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.85-0.04 (-0.08%)
As of 3:46PM EDT. Market open.
People also watch
TJNJXOMPGPFE
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ170818C000330002017-08-09 1:55PM EDT33.0015.2014.9015.500.00-36495.31%
VZ170818C000350002017-08-18 12:36PM EDT35.0012.6912.8012.90+4.09+47.56%2250.00%
VZ170818C000360002017-08-18 3:26PM EDT36.0012.1511.7511.900.00-66271.88%
VZ170818C000370002017-07-28 1:57PM EDT37.0010.5510.7511.55+4.15+64.84%33356.25%
VZ170818C000380002017-07-27 3:10PM EDT38.009.709.8510.550.00-1244340.63%
VZ170818C000390002017-08-08 3:13PM EDT39.009.558.909.550.00-24316.80%
VZ170818C000400002017-08-18 10:48AM EDT40.007.657.807.95-0.78-9.25%35150164.06%
VZ170818C000405002017-07-28 11:56PM EDT40.506.857.407.600.00-1010214.84%
VZ170818C000410002017-08-14 10:45AM EDT41.007.606.807.000.00-1364161.72%
VZ170818C000415002017-07-28 11:56PM EDT41.506.156.406.600.00-104189.84%
VZ170818C000420002017-08-18 1:10PM EDT42.005.745.805.90-1.06-15.59%3315250.00%
VZ170818C000425002017-07-31 10:01AM EDT42.505.505.856.05+3.57+184.97%201252.34%
VZ170818C000430002017-08-16 9:40AM EDT43.005.424.804.900.00-21,41550.00%
VZ170818C000435002017-08-03 9:30AM EDT43.504.605.005.25+0.35+8.24%276244.92%
VZ170818C000440002017-08-18 2:48PM EDT44.003.773.803.90-0.48-11.29%1853,72350.00%
VZ170818C000445002017-08-18 3:29PM EDT44.503.403.303.45-0.43-11.23%1091,08776.56%
VZ170818C000450002017-08-18 3:29PM EDT45.002.902.872.91-0.16-5.23%3,64912,09972.66%
VZ170818C000455002017-08-18 11:11AM EDT45.502.032.362.40-0.77-27.50%813,86058.59%
VZ170818C000460002017-08-18 3:00PM EDT46.001.781.871.89-0.23-11.44%1,1004,46951.56%
VZ170818C000465002017-08-18 12:18PM EDT46.501.141.371.38-0.54-32.14%512,48237.50%
VZ170818C000470002017-08-18 3:21PM EDT47.000.880.860.88-0.24-21.43%5715,59226.56%
VZ170818C000475002017-08-18 3:25PM EDT47.500.330.370.39-0.17-34.00%7232,13615.63%
VZ170818C000480002017-08-18 3:20PM EDT48.000.020.010.02-0.15-88.24%2758,6377.03%
VZ170818C000485002017-08-18 2:57PM EDT48.500.010.000.01-0.03-75.00%745,64416.41%
VZ170818C000490002017-08-18 2:48PM EDT49.000.010.000.010.00-1296,67125.78%
VZ170818C000495002017-08-17 12:18PM EDT49.500.010.000.020.00-333,51839.06%
VZ170818C000500002017-08-17 9:41AM EDT50.000.010.000.010.00-95,96842.19%
VZ170818C000505002017-08-11 5:06PM EDT50.500.040.010.030.00-483956.25%
VZ170818C000510002017-08-15 10:32AM EDT51.000.010.000.020.00-192,61357.81%
VZ170818C000515002017-08-04 11:46PM EDT51.500.030.030.050.00-31082.81%
VZ170818C000520002017-08-02 12:21PM EDT52.000.030.020.040.00-11834286.72%
VZ170818C000525002017-07-27 3:59PM EDT52.500.030.020.040.00-9951,73795.31%
VZ170818C000550002017-08-03 11:59AM EDT55.000.020.000.020.00-20360112.50%
VZ170818C000600002017-06-02 11:58PM EDT60.000.010.000.020.00-165165175.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ170818P000330002017-07-06 12:28PM EDT33.000.020.010.040.00-2070312.50%
VZ170818P000340002017-07-27 2:47PM EDT34.000.010.000.020.00-5098256.25%
VZ170818P000350002017-07-28 1:09PM EDT35.000.010.000.020.00-50182237.50%
VZ170818P000360002017-07-28 9:59AM EDT36.000.010.000.020.00-11,126218.75%
VZ170818P000370002017-07-28 1:19PM EDT37.000.010.000.030.00-10275209.38%
VZ170818P000380002017-08-17 3:48PM EDT38.000.020.000.020.00-140197181.25%
VZ170818P000385002017-07-28 11:56PM EDT38.500.040.000.030.00-1818181.25%
VZ170818P000390002017-08-04 9:31AM EDT39.000.010.000.02-0.04-80.00%4213162.50%
VZ170818P000395002017-07-28 11:56PM EDT39.500.020.000.030.00-101101162.50%
VZ170818P000400002017-08-16 9:40AM EDT40.000.040.000.020.00-11,377143.75%
VZ170818P000405002017-07-28 11:56PM EDT40.500.030.000.040.00-100100150.00%
VZ170818P000410002017-08-11 3:54PM EDT41.000.010.000.020.00-326,172128.13%
VZ170818P000415002017-07-28 11:56PM EDT41.500.040.000.040.00-50151129.69%
VZ170818P000420002017-08-18 10:19AM EDT42.000.010.000.020.00-403,787109.38%
VZ170818P000425002017-08-09 3:50PM EDT42.500.030.000.020.00-171624100.00%
VZ170818P000430002017-08-18 1:08PM EDT43.000.030.000.030.00-18,47096.88%
VZ170818P000435002017-08-15 9:30AM EDT43.500.010.000.020.00-437782.81%
VZ170818P000440002017-08-18 12:32PM EDT44.000.010.000.020.00-216,10575.00%
VZ170818P000445002017-08-18 9:34AM EDT44.500.040.000.02+0.02+100.00%148265.63%
VZ170818P000450002017-08-11 12:40PM EDT45.000.020.020.04-0.02-50.00%545,01068.75%
VZ170818P000455002017-08-16 10:00AM EDT45.500.010.000.050.00-6640656.25%
VZ170818P000460002017-08-18 2:47PM EDT46.000.010.000.020.00-1013,58344.53%
VZ170818P000465002017-08-17 1:08PM EDT46.500.010.000.020.00-6941,27434.38%
VZ170818P000470002017-08-18 2:43PM EDT47.000.010.000.01-0.02-66.67%3,0133,64420.31%
VZ170818P000475002017-08-18 2:57PM EDT47.500.010.010.02-0.02-66.67%2,2121,89812.50%
VZ170818P000480002017-08-18 3:19PM EDT48.000.170.160.18-0.08-32.00%5192,9068.59%
VZ170818P000485002017-08-18 3:03PM EDT48.500.750.600.62+0.14+22.95%1551,9750.00%
VZ170818P000490002017-08-18 3:15PM EDT49.001.131.111.13+0.04+3.67%457920.00%
VZ170818P000495002017-08-18 10:34AM EDT49.501.731.601.62+0.39+29.10%132350.00%
VZ170818P000500002017-08-18 3:19PM EDT50.002.152.142.16+0.20+10.26%571,71442.19%
VZ170818P000505002017-08-16 10:45AM EDT50.502.082.602.900.00-31180.86%
VZ170818P000510002017-08-18 2:35PM EDT51.003.253.103.25+0.56+20.82%26567.97%