VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ180126C000450002018-01-19 10:36AM EST45.006.526.707.20-0.53-7.52%106954.30%
VZ180126C000465002018-01-19 8:42PM EST46.505.305.405.500.00-313151.17%
VZ180126C000470002018-01-08 3:03PM EST47.005.523.556.550.00-4052.34%
VZ180126C000475002018-01-19 8:57PM EST47.504.154.404.500.00-13043.16%
VZ180126C000480002018-01-19 11:57AM EST48.003.403.904.00-1.30-27.66%13139.06%
VZ180126C000485002018-01-19 8:42PM EST48.503.053.153.650.00-233446.39%
VZ180126C000490002018-01-19 1:51PM EST49.002.802.983.05-0.88-23.91%776134.96%
VZ180126C000495002018-01-19 8:42PM EST49.502.182.522.560.00-117031.15%
VZ180126C000500002018-01-19 3:42PM EST50.002.032.092.12+0.08+4.10%9415729.88%
VZ180126C000505002018-01-18 12:02PM EST50.502.261.681.720.00-3610029.40%
VZ180126C000510002018-01-19 3:52PM EST51.001.291.311.35+0.02+1.57%25680528.71%
VZ180126C000515002018-01-19 8:57PM EST51.500.990.991.030.00-44233828.32%
VZ180126C000520002018-01-19 3:58PM EST52.000.700.720.75-0.03-4.11%8803,64027.64%
VZ180126C000525002018-01-19 3:59PM EST52.500.500.500.53-0.05-9.09%67372227.39%
VZ180126C000530002018-01-19 3:58PM EST53.000.320.340.36-0.06-15.79%6003,71927.20%
VZ180126C000535002018-01-19 3:46PM EST53.500.200.210.24-0.04-16.67%13537127.25%
VZ180126C000540002018-01-19 3:48PM EST54.000.130.130.15-0.05-27.78%6232,69227.15%
VZ180126C000545002018-01-19 3:06PM EST54.500.070.080.09-0.06-46.15%519526.95%
VZ180126C000550002018-01-19 3:21PM EST55.000.050.050.06-0.03-37.50%2531,39927.74%
VZ180126C000555002018-01-19 3:35PM EST55.500.040.030.04-0.02-33.33%24128.52%
VZ180126C000560002018-01-19 11:21AM EST56.000.040.020.03-0.01-20.00%1675330.08%
VZ180126C000570002018-01-18 10:02AM EST57.000.070.010.030.00-4114835.55%
VZ180126C000575002018-01-19 8:42PM EST57.500.020.010.030.00-101038.28%
VZ180126C000580002018-01-10 10:53AM EST58.000.030.000.050.00-1344.92%
VZ180126C000590002018-01-19 9:45AM EST59.000.020.010.03-0.02-50.00%21346.09%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ180126P000440002018-01-19 2:17PM EST44.000.010.000.03-0.06-85.71%52253.13%
VZ180126P000450002018-01-18 11:50AM EST45.000.020.000.020.00-1413448.44%
VZ180126P000455002018-01-19 8:42PM EST45.500.040.010.030.00-404048.44%
VZ180126P000460002018-01-17 11:08AM EST46.000.050.010.030.00-1516544.92%
VZ180126P000465002018-01-19 8:42PM EST46.500.060.010.030.00-6641.41%
VZ180126P000470002018-01-19 3:22PM EST47.000.030.020.03-0.03-50.00%4011338.28%
VZ180126P000480002018-01-19 1:29PM EST48.000.060.030.05-0.01-14.29%1056334.38%
VZ180126P000485002018-01-19 8:42PM EST48.500.070.050.060.00-102432.03%
VZ180126P000490002018-01-19 3:33PM EST49.000.100.070.09-0.10-50.00%26334831.06%
VZ180126P000495002018-01-19 8:42PM EST49.500.260.110.130.00-67029.88%
VZ180126P000500002018-01-19 3:48PM EST50.000.200.170.19-0.16-44.44%3281,15728.81%
VZ180126P000505002018-01-19 3:58PM EST50.500.290.270.29-0.21-42.00%9735928.52%
VZ180126P000510002018-01-19 3:45PM EST51.000.420.400.42-0.26-38.24%24243627.93%
VZ180126P000515002018-01-19 3:56PM EST51.500.600.570.60-0.31-34.07%20618827.59%
VZ180126P000520002018-01-19 3:50PM EST52.000.840.790.83-0.30-26.32%27989727.34%
VZ180126P000525002018-01-19 3:10PM EST52.501.241.081.10+0.07+5.98%43218726.66%
VZ180126P000530002018-01-19 12:29PM EST53.001.821.401.44+0.03+1.68%53756926.76%
VZ180126P000535002018-01-19 12:21PM EST53.502.281.781.82+0.16+7.55%2811126.86%
VZ180126P000540002018-01-19 3:12PM EST54.002.442.192.24+0.29+13.49%328827.15%
VZ180126P000545002018-01-19 8:42PM EST54.502.992.642.690.00-1335427.74%
VZ180126P000550002018-01-18 12:05PM EST55.002.863.103.200.00-2439332.23%