U.S. Markets closed

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

47.80 -0.09 (-0.19%)
After hours: 6:20PM 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 EDT33.0015.2014.9015.500.00-36341.41%
VZ170818C000350002017-07-14 11:46PM EDT35.008.608.558.700.00-220.00%
VZ170818C000360002017-08-17 5:11PM EDT36.0012.1511.8512.050.00-60198.44%
VZ170818C000370002017-07-28 1:57PM EDT37.0010.5510.7511.55+4.15+64.84%33243.75%
VZ170818C000380002017-07-27 3:10PM EDT38.009.709.8510.550.00-1244233.98%
VZ170818C000390002017-08-08 3:13PM EDT39.009.558.909.550.00-24217.97%
VZ170818C000400002017-08-15 1:52PM EDT40.008.437.858.300.00-16150169.14%
VZ170818C000405002017-07-28 11:56PM EDT40.506.857.407.600.00-1010142.19%
VZ170818C000410002017-08-14 10:45AM EDT41.007.606.857.200.00-1364139.84%
VZ170818C000415002017-07-28 11:56PM EDT41.506.156.406.600.00-104125.39%
VZ170818C000420002017-08-14 11:28AM EDT42.006.805.806.250.00-1152122.66%
VZ170818C000425002017-07-31 10:01AM EDT42.505.505.856.05+3.57+184.97%201174.61%
VZ170818C000430002017-08-16 9:40AM EDT43.005.424.805.350.00-21,415114.45%
VZ170818C000435002017-08-03 9:30AM EDT43.504.605.005.25+0.35+8.24%276170.12%
VZ170818C000440002017-08-17 12:50PM EDT44.004.253.854.10-0.11-2.52%1063,72378.13%
VZ170818C000445002017-08-17 10:26AM EDT44.503.833.353.75-0.01-0.26%231,10782.81%
VZ170818C000450002017-08-17 3:30PM EDT45.003.062.883.05-0.29-8.66%8212,16959.77%
VZ170818C000455002017-08-15 10:30AM EDT45.502.802.362.560.00-13,86050.78%
VZ170818C000460002017-08-17 3:39PM EDT46.002.011.891.94-0.36-15.19%4354,86839.06%
VZ170818C000465002017-08-17 2:18PM EDT46.501.681.391.45-0.16-8.70%512,44632.42%
VZ170818C000470002017-08-17 3:35PM EDT47.001.120.910.94-0.19-14.50%1045,60222.27%
VZ170818C000475002017-08-17 3:59PM EDT47.500.500.470.49-0.40-44.44%2122,22517.58%
VZ170818C000480002017-08-17 3:57PM EDT48.000.170.140.16-0.29-63.04%6878,67514.84%
VZ170818C000485002017-08-17 3:56PM EDT48.500.040.030.07-0.12-75.00%9085,92219.14%
VZ170818C000490002017-08-17 3:59PM EDT49.000.010.010.02-0.03-75.00%7256,76920.31%
VZ170818C000495002017-08-17 12:18PM EDT49.500.010.000.02-0.01-50.00%333,50826.95%
VZ170818C000500002017-08-17 9:41AM EDT50.000.010.000.020.00-95,96833.59%
VZ170818C000505002017-08-11 5:06PM EDT50.500.040.010.030.00-483942.97%
VZ170818C000510002017-08-15 10:32AM EDT51.000.010.000.050.00-192,61354.30%
VZ170818C000515002017-08-04 11:46PM EDT51.500.030.030.050.00-31057.81%
VZ170818C000520002017-08-02 12:21PM EDT52.000.030.020.040.00-11834260.94%
VZ170818C000525002017-07-27 3:59PM EDT52.500.030.020.040.00-9951,73766.41%
VZ170818C000550002017-08-03 11:59AM EDT55.000.020.000.020.00-2036079.69%
VZ170818C000600002017-06-02 11:58PM EDT60.000.010.000.020.00-165165121.88%
PutsforAugust 18, 2017