VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ191025C000450002019-10-01 11:14AM EDT45.0015.0015.9516.100.00--0113.28%
VZ191025C000500002019-10-18 12:10PM EDT50.0011.0010.7011.40+1.86+20.35%2250.00%
VZ191025C000510002019-10-08 2:28PM EDT51.008.9010.0010.200.00-2071.88%
VZ191025C000530002019-10-18 2:55PM EDT53.008.188.058.15+1.03+14.41%5558.59%
VZ191025C000550002019-10-18 2:29PM EDT55.006.206.056.10+0.90+16.98%574545.70%
VZ191025C000560002019-10-17 2:12PM EDT56.004.295.055.150.00-1810245.12%
VZ191025C000570002019-10-10 12:33PM EDT57.003.154.054.150.00-2014637.70%
VZ191025C000580002019-10-18 3:48PM EDT58.003.333.003.45+0.87+35.37%535847.27%
VZ191025C000585002019-10-15 1:00PM EDT58.502.832.702.74+0.85+42.93%115732.03%
VZ191025C000590002019-10-18 3:27PM EDT59.002.462.262.30+0.78+46.43%4952730.66%
VZ191025C000600002019-10-18 3:54PM EDT60.001.571.461.48+0.56+55.45%493,15727.59%
VZ191025C000605002019-10-18 3:55PM EDT60.501.171.111.13+0.46+64.79%12199726.56%
VZ191025C000610002019-10-18 3:59PM EDT61.000.830.820.84+0.33+66.00%4264,41726.07%
VZ191025C000615002019-10-18 3:59PM EDT61.500.570.560.58+0.25+78.12%36648125.00%
VZ191025C000620002019-10-18 3:47PM EDT62.000.420.370.38+0.23+121.05%3251,72624.22%
VZ191025C000625002019-10-18 3:55PM EDT62.500.260.220.23+0.15+136.36%843823.44%
VZ191025C000630002019-10-18 3:50PM EDT63.000.160.120.14+0.09+128.57%324,47523.34%
VZ191025C000635002019-10-18 3:07PM EDT63.500.100.060.07+0.06+150.00%205022.46%
VZ191025C000640002019-10-18 3:26PM EDT64.000.050.030.04+0.03+150.00%1175322.66%
VZ191025C000650002019-10-07 10:55AM EDT65.000.020.010.030.00-13026.95%
VZ191025C000670002019-09-16 12:12AM EDT67.000.040.000.030.00--137.11%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ191025P000450002019-10-04 3:00PM EDT45.000.020.000.030.00-1296.88%
VZ191025P000500002019-10-04 11:07AM EDT50.000.030.000.020.00-101062.50%
VZ191025P000510002019-10-08 10:26AM EDT51.000.04-0.030.00--766.41%
VZ191025P000520002019-10-17 1:51PM EDT52.000.010.010.030.00-103157.03%
VZ191025P000530002019-10-01 12:17PM EDT53.000.100.000.030.00-12515653.91%
VZ191025P000540002019-10-11 9:45AM EDT54.000.050.010.030.00-85347.66%
VZ191025P000550002019-10-18 3:55PM EDT55.000.020.010.02-0.01-33.33%1141139.06%
VZ191025P000560002019-10-17 2:34PM EDT56.000.060.020.040.00-142637.50%
VZ191025P000570002019-10-18 3:02PM EDT57.000.060.050.07-0.03-33.33%41,60234.77%
VZ191025P000575002019-10-18 12:51PM EDT57.500.080.070.08-0.04-33.33%12196732.23%
VZ191025P000580002019-10-18 2:53PM EDT58.000.100.100.11-0.05-33.33%91,94831.06%
VZ191025P000585002019-10-18 3:34PM EDT58.500.120.130.15-0.13-52.00%774429.69%
VZ191025P000590002019-10-18 3:55PM EDT59.000.160.190.21-0.15-48.39%15395028.71%
VZ191025P000595002019-10-18 3:59PM EDT59.500.260.270.29-0.19-42.22%2050727.54%
VZ191025P000600002019-10-18 3:59PM EDT60.000.390.380.39-0.22-36.07%1141,46326.12%
VZ191025P000610002019-10-18 3:59PM EDT61.000.730.740.75-0.35-32.41%3643124.81%
VZ191025P000615002019-10-18 3:55PM EDT61.500.930.970.98-0.56-37.58%176523.39%
VZ191025P000620002019-10-18 3:56PM EDT62.001.251.281.30-0.51-28.98%258523.15%
VZ191025P000630002019-09-19 3:58PM EDT63.003.802.012.050.00--7721.00%
VZ191025P000635002019-10-17 10:12AM EDT63.503.152.442.550.00-344524.61%
VZ191025P000640002019-10-18 2:53PM EDT64.002.772.942.98-0.93-25.14%1811821.49%
VZ191025P000650002019-10-18 9:50AM EDT65.004.093.904.00-0.86-17.37%2829.69%
VZ191025P000670002019-09-27 9:48AM EDT67.007.005.956.100.00-1051.37%