U.S. Markets open in 4 hrs 13 mins

Verizon Communications Inc. (VZ)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.840.00 (0.00%)
At close: 4:00PM EDT
People also watch
TJNJXOMPGPFE
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ170630C000405002017-06-22 6:00PM EDT40.505.504.705.050.00-3535158.79%
VZ170630C000420002017-06-21 3:17PM EDT42.003.603.403.550.00-2015131.84%
VZ170630C000425002017-06-28 3:59PM EDT42.502.330.000.000.00-4400.00%
VZ170630C000430002017-06-28 3:59PM EDT43.001.830.000.000.00-16600.00%
VZ170630C000435002017-06-28 3:59PM EDT43.501.340.000.000.00-10600.00%
VZ170630C000440002017-06-28 3:59PM EDT44.000.870.000.000.00-23600.00%
VZ170630C000445002017-06-28 3:49PM EDT44.500.420.000.000.00-25300.00%
VZ170630C000450002017-06-28 3:59PM EDT45.000.140.000.000.00-74101.56%
VZ170630C000455002017-06-28 3:55PM EDT45.500.040.000.000.00-58306.25%
VZ170630C000460002017-06-28 3:24PM EDT46.000.020.000.000.00-327012.50%
VZ170630C000465002017-06-28 3:44PM EDT46.500.020.000.000.00-15012.50%
VZ170630C000470002017-06-28 11:53AM EDT47.000.010.000.000.00-20012.50%
VZ170630C000475002017-06-26 12:36PM EDT47.500.020.000.020.01100.00%2174142.97%
VZ170630C000480002017-06-22 3:46PM EDT48.000.010.000.05-0.01-50.00%2752350.78%
VZ170630C000485002017-06-20 11:07AM EDT48.500.020.000.090.00-1020664.06%
VZ170630C000490002017-06-13 1:24PM EDT49.000.030.010.020.00-413458.59%
VZ170630C000495002017-06-12 4:54PM EDT49.500.050.040.090.00-10082.81%
VZ170630C000500002017-06-12 4:54PM EDT50.000.040.020.080.00-10085.16%
VZ170630C000505002017-06-16 11:58PM EDT50.500.040.000.020.00-4470.31%
VZ170630C000510002017-06-26 10:25AM EDT51.000.030.000.02-0.01-25.00%6975.00%
VZ170630C000530002017-06-15 1:33PM EDT53.000.010.000.020.00-2195.31%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ170630P000390002017-06-14 10:00AM EDT39.000.020.000.020.00-2213282.81%
VZ170630P000400002017-06-14 10:00AM EDT40.000.030.000.020.00-183968.75%
VZ170630P000405002017-06-02 11:58PM EDT40.500.050.020.060.00-101078.91%
VZ170630P000410002017-06-22 10:05AM EDT41.000.020.000.02-0.09-81.82%201056.25%
VZ170630P000415002017-06-09 11:50PM EDT41.500.040.010.050.00-81859.38%
VZ170630P000420002017-06-12 2:13PM EDT42.000.030.020.05-0.06-66.67%114353.13%
VZ170630P000425002017-06-23 9:54AM EDT42.500.010.000.02-0.02-66.67%201040.63%
VZ170630P000430002017-06-27 2:48PM EDT43.000.010.000.040.00-1261,57138.67%
VZ170630P000435002017-06-28 11:40AM EDT43.500.010.000.000.00-420012.50%
VZ170630P000440002017-06-28 2:41PM EDT44.000.050.000.000.00-11606.25%
VZ170630P000445002017-06-28 3:20PM EDT44.500.010.000.000.00-14703.13%
VZ170630P000450002017-06-28 3:59PM EDT45.000.320.000.000.00-49500.00%
VZ170630P000455002017-06-28 3:03PM EDT45.500.760.000.000.00-10800.00%
VZ170630P000460002017-06-28 3:54PM EDT46.001.220.000.000.00-10200.00%
VZ170630P000465002017-06-28 10:12AM EDT46.501.410.000.000.00-200.00%
VZ170630P000470002017-06-28 12:37PM EDT47.002.150.000.000.00-1900.00%
VZ170630P000475002017-06-28 3:20PM EDT47.502.610.000.000.00-2200.00%
VZ170630P000480002017-06-26 10:31AM EDT48.002.402.242.31-0.26-9.77%10560.00%
VZ170630P000485002017-06-21 2:06PM EDT48.503.342.983.250.00-420.00%
VZ170630P000490002017-06-21 2:06PM EDT49.003.823.404.500.00-4121119.14%
VZ170630P000495002017-06-23 3:14PM EDT49.504.173.804.30-0.06-1.42%770.00%
VZ170630P000500002017-06-13 1:24PM EDT50.003.433.253.750.00-450.00%
VZ170630P000510002017-06-02 11:58PM EDT51.005.504.054.750.00-330.00%