U.S. Markets close in 2 hrs 58 mins

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.78-0.11 (-0.23%)
As of 1:02PM EDT. Market open.
People also watch
TJNJXOMPGPFE
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ170818C000330002017-08-09 1:55PM EDT33.0015.2014.9015.500.00-36517.19%
VZ170818C000350002017-08-18 12:36PM EDT35.0012.6912.4512.90+4.09+47.56%22341.41%
VZ170818C000360002017-08-18 12:41PM EDT36.0012.1511.7511.850.00-66237.50%
VZ170818C000370002017-07-28 1:57PM EDT37.0010.5510.7511.55+4.15+64.84%33374.22%
VZ170818C000380002017-07-27 3:10PM EDT38.009.709.8510.550.00-1244356.25%
VZ170818C000390002017-08-08 3:13PM EDT39.009.558.909.550.00-24331.25%
VZ170818C000400002017-08-18 10:48AM EDT40.007.657.757.85-0.78-9.25%35150157.81%
VZ170818C000405002017-07-28 11:56PM EDT40.506.857.407.600.00-1010233.98%
VZ170818C000410002017-08-14 10:45AM EDT41.007.606.706.900.00-1364137.50%
VZ170818C000415002017-07-28 11:56PM EDT41.506.156.406.600.00-104207.03%
VZ170818C000420002017-08-18 12:21PM EDT42.005.655.755.90-1.15-16.91%31152135.94%
VZ170818C000425002017-07-31 10:01AM EDT42.505.505.856.05+3.57+184.97%201261.33%
VZ170818C000430002017-08-16 9:40AM EDT43.005.424.704.900.00-21,415100.00%
VZ170818C000435002017-08-03 9:30AM EDT43.504.605.005.25+0.35+8.24%276252.34%
VZ170818C000440002017-08-18 12:11PM EDT44.003.653.703.80-0.60-14.12%773,72381.25%
VZ170818C000445002017-08-18 9:34AM EDT44.503.383.153.40-0.45-11.75%11,087105.86%
VZ170818C000450002017-08-18 12:16PM EDT45.002.642.752.79-0.42-13.73%2,98812,09956.25%
VZ170818C000455002017-08-18 11:11AM EDT45.502.032.252.29-0.77-27.50%813,86046.88%
VZ170818C000460002017-08-18 12:42PM EDT46.001.841.761.80-0.17-8.46%2664,46942.97%
VZ170818C000465002017-08-18 12:18PM EDT46.501.141.251.30-0.54-32.14%512,48232.81%
VZ170818C000470002017-08-18 12:33PM EDT47.000.700.800.83-0.42-37.50%4145,59228.91%
VZ170818C000475002017-08-18 12:44PM EDT47.500.320.250.27-0.18-36.00%6122,1360.00%
VZ170818C000480002017-08-18 12:38PM EDT48.000.010.010.04-0.16-94.12%1628,63711.91%
VZ170818C000485002017-08-18 12:43PM EDT48.500.010.000.01-0.03-75.00%615,64417.97%
VZ170818C000490002017-08-18 12:43PM EDT49.000.010.000.010.00-1126,67126.56%
VZ170818C000495002017-08-17 12:18PM EDT49.500.010.000.020.00-333,51840.63%
VZ170818C000500002017-08-17 9:41AM EDT50.000.010.000.010.00-95,96843.75%
VZ170818C000505002017-08-11 5:06PM EDT50.500.040.010.030.00-483957.81%
VZ170818C000510002017-08-15 10:32AM EDT51.000.010.000.020.00-192,61359.38%
VZ170818C000515002017-08-04 11:46PM EDT51.500.030.030.050.00-31084.38%
VZ170818C000520002017-08-02 12:21PM EDT52.000.030.020.040.00-11834288.28%
VZ170818C000525002017-07-27 3:59PM EDT52.500.030.020.040.00-9951,73796.09%
VZ170818C000550002017-08-03 11:59AM EDT55.000.020.000.020.00-20360115.63%
VZ170818C000600002017-06-02 11:58PM EDT60.000.010.000.020.00-165165175.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ170818P000330002017-07-06 12:28PM EDT33.000.020.010.040.00-2070309.38%
VZ170818P000340002017-07-27 2:47PM EDT34.000.010.000.020.00-5098256.25%
VZ170818P000350002017-07-28 1:09PM EDT35.000.010.000.020.00-50182237.50%
VZ170818P000360002017-07-28 9:59AM EDT36.000.010.000.020.00-11,126218.75%
VZ170818P000370002017-07-28 1:19PM EDT37.000.010.000.030.00-10275209.38%
VZ170818P000380002017-08-17 3:48PM EDT38.000.020.000.020.00-140197181.25%
VZ170818P000385002017-07-28 11:56PM EDT38.500.040.000.030.00-1818181.25%
VZ170818P000390002017-08-04 9:31AM EDT39.000.010.000.02-0.04-80.00%4213162.50%
VZ170818P000395002017-07-28 11:56PM EDT39.500.020.000.030.00-101101159.38%
VZ170818P000400002017-08-16 9:40AM EDT40.000.040.000.020.00-11,377143.75%
VZ170818P000405002017-07-28 11:56PM EDT40.500.030.000.040.00-100100146.88%
VZ170818P000410002017-08-11 3:54PM EDT41.000.010.000.020.00-326,172125.00%
VZ170818P000415002017-07-28 11:56PM EDT41.500.040.000.040.00-50151128.13%
VZ170818P000420002017-08-18 10:19AM EDT42.000.010.000.020.00-403,787109.38%
VZ170818P000425002017-08-09 3:50PM EDT42.500.030.000.020.00-17162498.44%
VZ170818P000430002017-08-16 9:40AM EDT43.000.030.000.060.00-18,470107.81%
VZ170818P000435002017-08-15 9:30AM EDT43.500.010.000.020.00-437781.25%
VZ170818P000440002017-08-18 12:32PM EDT44.000.010.000.020.00-216,10573.44%
VZ170818P000445002017-08-18 9:34AM EDT44.500.040.000.02+0.02+100.00%148264.06%
VZ170818P000450002017-08-11 12:40PM EDT45.000.020.020.04-0.02-50.00%545,01067.19%
VZ170818P000455002017-08-16 10:00AM EDT45.500.010.000.020.00-6640653.13%
VZ170818P000460002017-08-18 11:44AM EDT46.000.010.000.010.00-13,58337.50%
VZ170818P000465002017-08-17 1:08PM EDT46.500.010.000.030.00-6941,27435.94%
VZ170818P000470002017-08-18 12:33PM EDT47.000.020.000.03-0.01-33.33%2,6303,64425.00%
VZ170818P000475002017-08-18 11:43AM EDT47.500.070.010.04+0.04+133.33%2,1821,89813.67%
VZ170818P000480002017-08-18 12:42PM EDT48.000.250.230.280.00-3572,90614.45%
VZ170818P000485002017-08-18 11:20AM EDT48.500.970.670.73+0.36+59.02%1321,97517.97%
VZ170818P000490002017-08-18 11:44AM EDT49.001.481.221.26+0.39+35.78%879236.33%
VZ170818P000495002017-08-18 10:34AM EDT49.501.731.711.73+0.39+29.10%1323535.94%
VZ170818P000500002017-08-18 10:54AM EDT50.002.342.202.23+0.39+20.00%181,71443.75%
VZ170818P000505002017-08-16 10:45AM EDT50.502.082.652.990.00-31182.42%
VZ170818P000510002017-08-16 11:52AM EDT51.002.693.153.350.00-16571.09%