U.S. Markets closed

Verizon Communications Inc. (VZ)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.39-0.03 (-0.07%)
At close: 4:03PM 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 EDT40.505.504.705.050.00-353562.11%
VZ170630C000420002017-06-21 3:17PM EDT42.003.603.403.550.00-201546.88%
VZ170630C000425002017-06-02 11:57PM EDT42.502.753.804.100.00-292991.11%
VZ170630C000430002017-06-06 12:18PM EDT43.003.733.553.850.00-1394.73%
VZ170630C000435002017-06-23 3:53PM EDT43.501.931.931.960.010.52%633924.02%
VZ170630C000440002017-06-23 2:02PM EDT44.001.451.451.49-0.25-14.71%119821.39%
VZ170630C000445002017-06-23 10:40AM EDT44.500.960.991.02-0.01-1.03%1520017.68%
VZ170630C000450002017-06-23 3:20PM EDT45.000.570.570.61-0.18-24.00%14427715.33%
VZ170630C000455002017-06-23 3:45PM EDT45.500.290.260.29-0.12-29.27%41282813.62%
VZ170630C000460002017-06-23 3:31PM EDT46.000.090.080.11-0.08-47.06%27392312.99%
VZ170630C000465002017-06-23 2:21PM EDT46.500.040.020.04-0.04-50.00%3702,54213.48%
VZ170630C000470002017-06-23 3:00PM EDT47.000.010.000.02-0.03-75.00%811,84215.24%
VZ170630C000475002017-06-23 11:53AM EDT47.500.010.000.02-0.01-50.00%674518.75%
VZ170630C000480002017-06-22 3:46PM EDT48.000.010.000.05-0.01-50.00%2752326.76%
VZ170630C000485002017-06-20 11:07AM EDT48.500.020.000.090.00-1020634.96%
VZ170630C000490002017-06-13 1:24PM EDT49.000.030.010.020.00-413428.91%
VZ170630C000495002017-06-12 4:54PM EDT49.500.050.040.090.00-10042.77%
VZ170630C000500002017-06-12 4:54PM EDT50.000.040.020.080.00-10045.31%
VZ170630C000505002017-06-16 11:58PM EDT50.500.040.000.020.00-4438.28%
VZ170630C000510002017-06-02 11:57PM EDT51.000.040.000.040.00-3945.70%
VZ170630C000530002017-06-15 1:33PM EDT53.000.010.000.020.00-2152.34%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ170630P000390002017-06-14 10:00AM EDT39.000.020.000.020.00-2213252.34%
VZ170630P000400002017-06-14 10:00AM EDT40.000.030.000.020.00-183944.53%
VZ170630P000405002017-06-02 11:58PM EDT40.500.050.020.060.00-101049.61%
VZ170630P000410002017-06-22 10:05AM EDT41.000.020.000.02-0.09-81.82%201037.11%
VZ170630P000415002017-06-09 11:50PM EDT41.500.040.010.050.00-81839.45%
VZ170630P000420002017-06-12 2:13PM EDT42.000.030.020.05-0.06-66.67%114335.16%
VZ170630P000425002017-06-23 9:54AM EDT42.500.010.000.02-0.02-66.67%201025.78%
VZ170630P000430002017-06-22 1:48PM EDT43.000.030.010.020.00-101,45121.88%
VZ170630P000435002017-06-23 10:28AM EDT43.500.040.010.040.0133.33%1089520.90%
VZ170630P000440002017-06-23 3:12PM EDT44.000.050.030.05-0.01-16.67%7114517.38%
VZ170630P000445002017-06-23 2:32PM EDT44.500.080.060.09-0.05-38.46%1849315.33%
VZ170630P000450002017-06-23 3:52PM EDT45.000.160.150.17-0.05-23.81%11395913.18%
VZ170630P000455002017-06-23 1:33PM EDT45.500.360.360.37-0.03-7.69%721,23212.40%
VZ170630P000460002017-06-23 11:54AM EDT46.000.730.690.720.068.96%194812.99%
VZ170630P000465002017-06-23 3:33PM EDT46.501.151.081.120.076.48%1174729.77%
VZ170630P000470002017-06-23 3:20PM EDT47.001.611.561.610.138.78%182106.25%
VZ170630P000475002017-06-23 12:43PM EDT47.502.142.062.100.189.18%42970.00%
VZ170630P000480002017-06-23 11:58AM EDT48.002.662.562.60-0.03-1.12%6560.00%
VZ170630P000485002017-06-21 2:06PM EDT48.503.342.983.250.00-4239.45%
VZ170630P000490002017-06-21 2:06PM EDT49.003.823.404.500.00-412157.72%
VZ170630P000495002017-06-23 3:14PM EDT49.504.173.804.30-0.06-1.42%7751.95%
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%