VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ180427C000410002018-04-17 10:13AM EDT41.007.485.158.400.00-220.00%
VZ180427C000430002018-04-11 3:06PM EDT43.004.804.305.200.00-65630.00%
VZ180427C000440002018-04-23 9:34AM EDT44.004.200.000.000.00-200.00%
VZ180427C000450002018-04-26 11:58AM EDT45.004.700.000.000.00-3200.00%
VZ180427C000455002018-04-24 9:43AM EDT45.504.050.000.000.00-500.00%
VZ180427C000460002018-04-26 11:34AM EDT46.003.650.000.000.00-3500.00%
VZ180427C000465002018-04-26 11:39AM EDT46.503.200.000.000.00-20700.00%
VZ180427C000470002018-04-26 3:49PM EDT47.002.770.000.000.00-9500.00%
VZ180427C000475002018-04-26 3:15PM EDT47.502.420.000.000.00-6200.00%
VZ180427C000480002018-04-26 3:15PM EDT48.001.950.000.000.00-15100.00%
VZ180427C000485002018-04-26 3:52PM EDT48.501.200.000.000.00-20600.00%
VZ180427C000490002018-04-26 3:55PM EDT49.000.740.000.000.00-40500.00%
VZ180427C000495002018-04-26 3:15PM EDT49.500.490.000.000.00-13300.00%
VZ180427C000500002018-04-26 3:58PM EDT50.000.080.000.000.00-1,77703.13%
VZ180427C000505002018-04-26 2:46PM EDT50.500.040.000.000.00-76506.25%
VZ180427C000510002018-04-26 3:50PM EDT51.000.010.000.000.00-30012.50%
VZ180427C000515002018-04-24 2:10PM EDT51.500.020.010.000.00-234025.00%
VZ180427C000520002018-04-24 3:59PM EDT52.000.030.010.000.00-2025.00%
VZ180427C000525002018-04-27 4:02AM EDT52.500.010.000.000.00-40025.00%
VZ180427C000530002018-04-23 3:39PM EDT53.000.030.000.000.00-11025.00%
VZ180427C000540002018-04-17 3:26PM EDT54.000.010.001.740.00-11223.83%
VZ180427C000550002018-04-24 9:50AM EDT55.000.260.000.000.00-1050.00%
VZ180427C000700002018-04-27 4:02AM EDT70.000.240.000.000.00-1050.00%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ180427P000400002018-04-19 2:26PM EDT40.000.020.001.760.00-1029429.69%
VZ180427P000410002018-04-27 4:02AM EDT41.000.010.000.000.00-208050.00%
VZ180427P000415002018-04-20 11:54PM EDT41.500.010.001.770.00-1038380.08%
VZ180427P000420002018-04-23 3:44PM EDT42.000.020.000.000.00-508050.00%
VZ180427P000425002018-04-20 11:40AM EDT42.500.030.001.79-0.01-25.00%3525348.44%
VZ180427P000430002018-04-23 2:57PM EDT43.000.040.000.000.00-65050.00%
VZ180427P000435002018-04-24 9:47AM EDT43.500.010.000.000.00-100050.00%
VZ180427P000440002018-04-25 9:37AM EDT44.000.020.000.000.00-23050.00%
VZ180427P000445002018-04-24 9:55AM EDT44.500.010.000.000.00-390050.00%
VZ180427P000450002018-04-25 1:00PM EDT45.000.010.000.000.00-1050.00%
VZ180427P000455002018-04-24 1:01PM EDT45.500.010.000.000.00-7050.00%
VZ180427P000460002018-04-26 3:27PM EDT46.000.010.000.000.00-4050.00%
VZ180427P000465002018-04-26 12:47PM EDT46.500.010.000.000.00-16025.00%
VZ180427P000470002018-04-26 2:54PM EDT47.000.010.000.000.00-3025.00%
VZ180427P000475002018-04-26 3:52PM EDT47.500.010.000.000.00-165025.00%
VZ180427P000480002018-04-26 9:42AM EDT48.000.030.000.000.00-1025.00%
VZ180427P000485002018-04-26 12:22PM EDT48.500.020.000.000.00-20012.50%
VZ180427P000490002018-04-26 12:49PM EDT49.000.050.000.000.00-15006.25%
VZ180427P000495002018-04-26 3:12PM EDT49.500.090.000.000.00-63103.13%
VZ180427P000500002018-04-26 3:50PM EDT50.000.380.000.000.00-6200.00%
VZ180427P000505002018-04-26 3:52PM EDT50.500.840.000.000.00-3800.00%
VZ180427P000510002018-04-26 3:44PM EDT51.001.210.000.000.00-17200.00%
VZ180427P000515002018-04-27 4:02AM EDT51.501.720.000.000.00-7100.00%
VZ180427P000520002018-04-26 3:35PM EDT52.002.220.000.000.00-9600.00%