U.S. Markets open in 5 hrs 6 mins

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.89-0.52 (-1.07%)
At close: 4:00PM EDT
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 EDT33.0015.2014.9015.500.00-36482.81%
VZ170818C000350002017-07-14 11:46PM EDT35.008.608.558.700.00-220.00%
VZ170818C000360002017-08-18 3:56AM EDT36.0012.150.000.000.00-600.00%
VZ170818C000370002017-07-28 1:57PM EDT37.0010.5510.7511.55+4.15+64.84%33344.53%
VZ170818C000380002017-07-27 3:10PM EDT38.009.709.8510.550.00-1244330.47%
VZ170818C000390002017-08-08 3:13PM EDT39.009.558.909.550.00-24308.20%
VZ170818C000400002017-08-15 1:52PM EDT40.008.437.858.300.00-16150239.06%
VZ170818C000405002017-07-28 11:56PM EDT40.506.857.407.600.00-1010201.56%
VZ170818C000410002017-08-14 10:45AM EDT41.007.606.857.200.00-1364198.05%
VZ170818C000415002017-07-28 11:56PM EDT41.506.156.406.600.00-104177.34%
VZ170818C000420002017-08-14 11:28AM EDT42.006.805.806.250.00-1152173.44%
VZ170818C000425002017-07-31 10:01AM EDT42.505.505.856.05+3.57+184.97%201246.88%
VZ170818C000430002017-08-16 9:40AM EDT43.005.424.805.350.00-21,415161.72%
VZ170818C000435002017-08-03 9:30AM EDT43.504.605.005.25+0.35+8.24%276240.63%
VZ170818C000440002017-08-17 12:50PM EDT44.004.250.000.000.00-10600.00%
VZ170818C000445002017-08-17 10:26AM EDT44.503.830.000.000.00-2300.00%
VZ170818C000450002017-08-17 3:30PM EDT45.003.060.000.000.00-8200.00%
VZ170818C000455002017-08-15 10:30AM EDT45.502.802.362.560.00-13,86071.88%
VZ170818C000460002017-08-17 3:39PM EDT46.002.010.000.000.00-43500.00%
VZ170818C000465002017-08-17 2:18PM EDT46.501.680.000.000.00-5100.00%
VZ170818C000470002017-08-17 3:35PM EDT47.001.120.000.000.00-10400.00%
VZ170818C000475002017-08-17 3:59PM EDT47.500.500.000.000.00-21200.00%
VZ170818C000480002017-08-17 3:57PM EDT48.000.170.000.000.00-68701.56%
VZ170818C000485002017-08-17 3:56PM EDT48.500.040.000.000.00-90806.25%
VZ170818C000490002017-08-17 3:59PM EDT49.000.010.000.000.00-725012.50%
VZ170818C000495002017-08-17 12:18PM EDT49.500.010.000.000.00-33012.50%
VZ170818C000500002017-08-17 9:41AM EDT50.000.010.000.000.00-9025.00%
VZ170818C000505002017-08-11 5:06PM EDT50.500.040.010.030.00-483956.25%
VZ170818C000510002017-08-15 10:32AM EDT51.000.010.000.050.00-192,61367.19%
VZ170818C000515002017-08-04 11:46PM EDT51.500.030.030.050.00-31082.03%
VZ170818C000520002017-08-02 12:21PM EDT52.000.030.020.040.00-11834285.94%
VZ170818C000525002017-07-27 3:59PM EDT52.500.030.020.040.00-9951,73793.75%
VZ170818C000550002017-08-03 11:59AM EDT55.000.020.000.020.00-20360112.50%
VZ170818C000600002017-06-02 11:58PM EDT60.000.010.000.020.00-165165171.88%
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 EDT38.000.020.000.000.00-140050.00%
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 EDT41.500.040.000.040.00-50151131.25%
VZ170818P000420002017-08-14 9:48AM EDT42.000.010.000.020.00-163,787109.38%
VZ170818P000425002017-08-09 3:50PM EDT42.500.030.000.020.00-171624100.00%
VZ170818P000430002017-08-16 9:40AM EDT43.000.030.000.050.00-18,470106.25%
VZ170818P000435002017-08-15 9:30AM EDT43.500.010.000.020.00-437784.38%
VZ170818P000440002017-08-17 11:52AM EDT44.000.010.000.000.00-1050.00%
VZ170818P000445002017-08-11 2:26PM EDT44.500.020.020.04-0.01-33.33%2046379.69%
VZ170818P000450002017-08-11 12:40PM EDT45.000.020.020.04-0.02-50.00%545,01069.53%
VZ170818P000455002017-08-16 10:00AM EDT45.500.010.000.050.00-6640657.03%
VZ170818P000460002017-08-17 3:46PM EDT46.000.010.000.000.00-7025.00%
VZ170818P000465002017-08-17 1:08PM EDT46.500.010.000.000.00-694012.50%
VZ170818P000470002017-08-17 3:47PM EDT47.000.030.000.000.00-220012.50%
VZ170818P000475002017-08-17 12:14PM EDT47.500.030.000.000.00-17906.25%
VZ170818P000480002017-08-17 3:58PM EDT48.000.250.000.000.00-55800.00%
VZ170818P000485002017-08-17 3:58PM EDT48.500.610.000.000.00-4800.00%
VZ170818P000490002017-08-17 3:53PM EDT49.001.090.000.000.00-19400.00%
VZ170818P000495002017-08-17 2:28PM EDT49.501.340.000.000.00-2000.00%
VZ170818P000500002017-08-17 3:38PM EDT50.001.950.000.000.00-2100.00%
VZ170818P000505002017-08-16 10:45AM EDT50.502.082.542.640.00-31160.16%
VZ170818P000510002017-08-16 11:52AM EDT51.002.693.003.150.00-16573.44%