U.S. Markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.34+1.25 (+2.60%)
At close: 4:01PM EDT

49.34 0.00 (0.00%)
After hours: 6:23PM EDT

People also watch
TJNJXOMPGPFE
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ170922C000400002017-09-19 2:29PM EDT40.009.029.3010.05+1.42+18.68%515155.47%
VZ170922C000405002017-09-15 11:44PM EDT40.506.407.307.950.00-330.00%
VZ170922C000410002017-08-11 5:06PM EDT41.006.957.057.300.00-1200.00%
VZ170922C000420002017-09-08 11:50PM EDT42.004.004.104.250.00-10100.00%
VZ170922C000425002017-09-15 11:44PM EDT42.504.255.305.450.00-330.00%
VZ170922C000440002017-09-15 11:44PM EDT44.003.153.804.300.00-220.00%
VZ170922C000450002017-09-19 10:22AM EDT45.004.044.304.55+1.00+32.89%36058.59%
VZ170922C000455002017-09-19 10:52AM EDT45.503.453.753.90+1.17+51.32%5010249.22%
VZ170922C000460002017-09-18 3:56PM EDT46.002.093.253.400.00-438843.75%
VZ170922C000465002017-09-19 3:45PM EDT46.502.842.772.91+1.26+79.75%2926539.84%
VZ170922C000470002017-09-19 3:54PM EDT47.002.302.322.45+1.13+96.58%2301,16438.67%
VZ170922C000475002017-09-19 3:58PM EDT47.501.811.821.97+1.25+223.21%1,2041,18434.38%
VZ170922C000480002017-09-19 12:21PM EDT48.001.391.361.53+1.05+308.82%8722,05732.13%
VZ170922C000485002017-09-19 3:44PM EDT48.500.900.901.07+0.77+592.31%98634626.95%
VZ170922C000490002017-09-19 3:57PM EDT49.000.480.500.59+0.45+1,500.00%2,1161,30119.34%
VZ170922C000495002017-09-19 6:57PM EDT49.500.200.220.240.00-1,466115.24%
VZ170922C000500002017-09-19 3:52PM EDT50.000.060.050.06+0.05+500.00%1,26660213.09%
VZ170922C000505002017-09-19 6:57PM EDT50.500.020.010.020.00-60014.45%
VZ170922C000510002017-08-25 11:59AM EDT51.000.070.070.11+0.04+133.33%10027029.30%
VZ170922C000520002017-08-25 11:46PM EDT52.000.030.010.050.00-1133.20%
VZ170922C000530002017-08-10 3:12PM EDT53.000.030.000.040.00-5040.23%
VZ170922C000540002017-08-25 11:46PM EDT54.000.020.000.030.00-2246.09%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ170922P000400002017-08-25 11:46PM EDT40.000.050.000.050.00-5593.75%
VZ170922P000420002017-09-08 11:50PM EDT42.000.070.020.060.00-6080.08%
VZ170922P000430002017-09-11 3:45PM EDT43.000.030.000.060.00-13567.19%
VZ170922P000435002017-09-15 11:44PM EDT43.500.050.000.290.00-101084.77%
VZ170922P000440002017-09-14 11:50AM EDT44.000.010.000.010.00-82048.44%
VZ170922P000450002017-09-18 2:02PM EDT45.000.010.000.030.00-2017547.66%
VZ170922P000455002017-09-18 9:39AM EDT45.500.010.000.040.00-116745.31%
VZ170922P000460002017-09-19 10:51AM EDT46.000.020.000.03+0.01+100.00%153438.28%
VZ170922P000465002017-09-18 3:15PM EDT46.500.040.000.030.00-46850533.20%
VZ170922P000470002017-09-19 3:39PM EDT47.000.020.010.03-0.13-86.67%652,80328.13%
VZ170922P000475002017-09-19 2:41PM EDT47.500.030.020.03-0.10-76.92%3449923.24%
VZ170922P000480002017-09-19 3:52PM EDT48.000.040.030.05-0.23-85.19%6831,23220.51%
VZ170922P000485002017-09-19 3:40PM EDT48.500.090.060.15-0.45-83.33%3378422.07%
VZ170922P000490002017-09-19 3:52PM EDT49.000.170.160.18-0.81-82.65%73423115.63%
VZ170922P000495002017-09-19 3:59PM EDT49.500.380.280.39-1.49-79.68%175414.65%
VZ170922P000500002017-09-19 3:32PM EDT50.000.800.640.74-3.00-78.95%871014.55%
VZ170922P000505002017-09-19 6:57PM EDT50.501.261.081.270.00-107023.24%
VZ170922P000510002017-09-19 6:57PM EDT51.001.851.591.760.00-5028.52%
VZ170922P000520002017-08-18 11:57PM EDT52.003.804.254.400.00-10132.23%