U.S. Markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.9100+0.0100 (+0.0200%)
At close: 3:59PM EDT

49.9100 +0.01 (0.02%)
After hours: 6:50PM EDT

People also watch
TJNJXOMPGPFE
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ170929C000400002017-09-22 12:27PM EDT40.009.559.6510.25+2.67+38.81%452104.69%
VZ170929C000430002017-09-20 10:49AM EDT43.006.306.657.150.00-200109.38%
VZ170929C000440002017-09-25 1:04PM EDT44.006.145.856.05+2.79+83.28%101164.84%
VZ170929C000450002017-09-25 9:54AM EDT45.005.204.855.15+0.22+4.42%2017765.04%
VZ170929C000455002017-09-15 11:44PM EDT45.502.302.262.500.00-610.00%
VZ170929C000460002017-09-25 9:51AM EDT46.004.213.854.05+0.83+24.56%28260.35%
VZ170929C000465002017-09-25 1:14PM EDT46.503.623.353.60+0.55+17.92%416259.38%
VZ170929C000470002017-09-25 11:40AM EDT47.002.882.882.99-0.08-2.70%1258441.41%
VZ170929C000475002017-09-25 11:19AM EDT47.502.382.372.59-0.10-4.03%548245.51%
VZ170929C000480002017-09-25 3:21PM EDT48.001.971.902.02+0.02+1.03%3189533.01%
VZ170929C000485002017-09-25 3:13PM EDT48.501.501.421.49+0.01+0.67%14763024.22%
VZ170929C000490002017-09-25 2:06PM EDT49.001.150.981.03+0.07+6.48%591,56120.90%
VZ170929C000495002017-09-25 3:16PM EDT49.500.660.570.630.00-2,0501,21818.85%
VZ170929C000500002017-09-25 3:47PM EDT50.000.350.290.33-0.01-2.78%1,1361,89317.87%
VZ170929C000505002017-09-25 3:41PM EDT50.500.150.110.14-0.01-6.25%1,28749817.19%
VZ170929C000510002017-09-25 12:37PM EDT51.000.050.030.05-0.02-28.57%35229817.19%
VZ170929C000515002017-09-22 11:45PM EDT51.500.030.000.030.00-100019.92%
VZ170929C000520002017-08-25 1:42PM EDT52.000.010.000.08-0.02-66.67%4930.86%
VZ170929C000530002017-09-06 10:38AM EDT53.000.010.000.020.00-151530.86%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ170929P000390002017-09-08 11:50PM EDT39.000.010.000.050.00-2020107.81%
VZ170929P000410002017-09-15 11:44PM EDT41.000.030.000.020.00-131378.13%
VZ170929P000415002017-09-08 11:50PM EDT41.500.120.030.080.00-6094.53%
VZ170929P000420002017-09-07 12:26PM EDT42.000.050.040.070.00-21989.45%
VZ170929P000430002017-09-07 2:48PM EDT43.000.090.070.110.00-182787.11%
VZ170929P000435002017-09-08 11:50PM EDT43.500.120.100.140.00-106086.72%
VZ170929P000440002017-09-19 10:06AM EDT44.000.010.000.090.00-14666.41%
VZ170929P000445002017-09-12 10:26AM EDT44.500.100.000.040.00-322153.91%
VZ170929P000450002017-09-19 11:53AM EDT45.000.020.000.020.00-216949.22%
VZ170929P000455002017-09-25 2:39PM EDT45.500.020.000.02+0.01+100.00%311844.53%
VZ170929P000460002017-09-25 2:39PM EDT46.000.020.000.02+0.01+100.00%367339.84%
VZ170929P000465002017-09-25 10:30AM EDT46.500.010.000.02-0.01-50.00%1046235.55%
VZ170929P000470002017-09-22 3:51PM EDT47.000.010.010.02-0.02-66.67%985231.25%
VZ170929P000475002017-09-25 3:40PM EDT47.500.030.010.03-0.02-40.00%625228.52%
VZ170929P000480002017-09-25 3:20PM EDT48.000.030.020.030.00-71,05023.83%
VZ170929P000485002017-09-25 12:14PM EDT48.500.040.050.06-0.03-42.86%2336822.27%
VZ170929P000490002017-09-25 3:55PM EDT49.000.090.090.11-0.03-25.00%22781620.12%
VZ170929P000495002017-09-25 3:25PM EDT49.500.200.190.22-0.02-9.09%1,9231,17118.85%
VZ170929P000500002017-09-25 3:55PM EDT50.000.400.390.43-0.04-9.09%61626718.36%
VZ170929P000505002017-09-25 12:37PM EDT50.500.640.640.75-0.03-4.48%3011318.36%
VZ170929P000510002017-09-25 2:35PM EDT51.001.141.071.16-0.02-1.72%23114418.95%
VZ170929P000515002017-09-25 10:22PM EDT51.501.401.531.640.00-39022.46%
VZ170929P000520002017-09-25 10:22PM EDT52.001.952.002.140.00-36027.34%