VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ180615C000230002018-03-12 1:14PM EDT23.0025.8923.6524.600.00-110.00%
VZ180615C000250002017-06-02 11:58PM EDT25.0024.4222.1026.450.00-150229.49%
VZ180615C000290002018-05-10 11:55AM EDT29.0017.9519.3520.300.00-46167.29%
VZ180615C000300002018-05-11 2:20PM EDT30.0018.7117.2520.15+1.21+6.91%33152.54%
VZ180615C000310002018-05-04 11:56PM EDT31.0017.2516.9017.600.00-11120.51%
VZ180615C000320002018-05-18 3:25PM EDT32.0015.6515.7015.90-0.65-3.99%1173.83%
VZ180615C000340002018-05-04 11:56PM EDT34.0014.1512.5016.150.00-100103.52%
VZ180615C000350002018-05-09 11:36AM EDT35.0011.8512.4515.400.00-511121.39%
VZ180615C000360002018-05-17 9:51AM EDT36.0012.0211.7012.000.00-122660.55%
VZ180615C000370002018-04-20 11:54PM EDT37.0012.109.5012.000.00-6575108.50%
VZ180615C000380002018-04-19 9:30AM EDT38.0010.898.4011.200.00-1010107.13%
VZ180615C000390002018-04-06 1:09PM EDT39.008.878.4010.20+0.22+2.54%1269.53%
VZ180615C000400002018-05-18 10:24AM EDT40.007.967.657.95+1.16+17.06%412647.75%
VZ180615C000410002018-05-17 1:43PM EDT41.007.006.756.950.00-1442.58%
VZ180615C000420002018-05-08 12:39PM EDT42.005.206.157.200.00-265062.11%
VZ180615C000430002018-05-15 1:33PM EDT43.004.854.755.050.00-25336.13%
VZ180615C000440002018-05-15 9:37AM EDT44.004.053.804.050.00-41,54330.52%
VZ180615C000450002018-05-18 3:58PM EDT45.003.002.983.05-0.05-1.64%3018,76224.71%
VZ180615C000460002018-05-18 3:44PM EDT46.002.072.122.16-0.19-8.41%1595821.49%
VZ180615C000470002018-05-18 3:57PM EDT47.001.381.381.42-0.09-6.12%1301,57519.97%
VZ180615C000480002018-05-18 3:58PM EDT48.000.820.810.83-0.01-1.20%4,39818,61318.73%
VZ180615C000490002018-05-18 3:53PM EDT49.000.410.420.44-0.08-16.33%2137,66718.21%
VZ180615C000500002018-05-18 3:58PM EDT50.000.220.200.22-0.01-4.35%1,10331,49218.31%
VZ180615C000525002018-05-18 3:27PM EDT52.500.050.040.05-0.01-16.67%9724,71520.90%
VZ180615C000550002018-05-18 2:04PM EDT55.000.030.010.04+0.01+50.00%16927,31327.74%
VZ180615C000575002018-05-11 12:04PM EDT57.500.030.020.060.00-204,01137.11%
VZ180615C000600002018-05-09 11:36AM EDT60.000.010.000.020.00-11,83037.50%
VZ180615C000625002018-03-16 9:48AM EDT62.500.030.000.040.00-15062347.27%
VZ180615C000650002018-05-01 11:08AM EDT65.000.020.000.020.00-142548.44%
VZ180615C000700002018-05-01 9:47AM EDT70.000.010.000.020.00-1019153.91%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ180615P000230002018-01-23 3:36PM EDT23.000.010.000.130.00-50336128.13%
VZ180615P000250002018-03-16 3:44PM EDT25.000.020.000.050.00-80675100.78%
VZ180615P000270002018-03-02 12:49PM EDT27.000.070.000.060.00-11192.19%
VZ180615P000290002017-12-27 3:26PM EDT29.000.030.000.040.00-1277.34%
VZ180615P000300002018-04-27 2:16PM EDT30.000.010.000.01-0.04-80.00%1801,03862.50%
VZ180615P000320002018-02-09 12:22PM EDT32.000.140.080.120.00-808280.27%
VZ180615P000330002018-04-16 2:12PM EDT33.000.040.001.680.00-2069122.85%
VZ180615P000340002018-04-09 12:54PM EDT34.000.080.020.070.00-11061.33%
VZ180615P000350002018-04-30 10:20AM EDT35.000.010.020.040.00-12,13053.13%
VZ180615P000360002018-04-03 12:50PM EDT36.000.140.100.130.00-159061.13%
VZ180615P000370002018-04-06 1:59PM EDT37.000.140.010.040.00-1492646.88%
VZ180615P000380002018-05-14 11:29AM EDT38.000.030.000.04-0.01-25.00%12,22642.58%
VZ180615P000390002018-04-27 2:51PM EDT39.000.040.000.06-0.14-77.78%151,26941.02%
VZ180615P000400002018-05-18 1:41PM EDT40.000.030.010.040.00-106,40834.18%
VZ180615P000410002018-05-14 11:03AM EDT41.000.030.020.05-0.02-40.00%111,13931.25%
VZ180615P000420002018-05-16 10:30AM EDT42.000.050.030.050.00-401,05027.15%
VZ180615P000430002018-05-16 12:14PM EDT43.000.070.050.070.00-21,00324.61%
VZ180615P000440002018-05-18 3:20PM EDT44.000.110.090.10+0.02+22.22%12,48121.97%
VZ180615P000450002018-05-18 3:44PM EDT45.000.180.160.18-0.01-5.26%1028,26320.46%
VZ180615P000460002018-05-18 2:24PM EDT46.000.370.300.32+0.04+12.12%736,32418.95%
VZ180615P000470002018-05-18 3:58PM EDT47.000.560.550.58-0.01-1.75%9235,19117.87%
VZ180615P000480002018-05-18 3:56PM EDT48.001.020.981.00+0.01+0.99%1,0523,28616.94%
VZ180615P000490002018-05-18 3:41PM EDT49.001.661.581.62+0.11+7.10%2813,70616.41%
VZ180615P000500002018-05-18 3:48PM EDT50.002.492.362.41+0.20+8.73%1583,60316.11%
VZ180615P000525002018-05-18 2:42PM EDT52.505.014.604.90+0.26+5.47%106,96826.17%
VZ180615P000550002018-05-10 10:05AM EDT55.008.266.256.450.00-12020.00%
VZ180615P000600002018-04-17 1:30PM EDT60.0011.119.9014.500.00-50116.89%
VZ180615P000700002018-01-18 2:22PM EDT70.0018.6518.2018.950.00-431120.00%