U.S. Markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.69-0.20 (-0.42%)
At close: 4:00PM EDT
People also watch
TJNJXOMPGPFE
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ170825C000350002017-08-04 2:32PM EDT35.0013.7613.7515.65+5.31+62.84%11287.30%
VZ170825C000400002017-08-18 11:56PM EDT40.008.007.657.900.00-152075.00%
VZ170825C000410002017-07-24 10:39AM EDT41.003.216.907.350.00-210100.59%
VZ170825C000420002017-07-28 11:56PM EDT42.005.205.906.400.00-101090.82%
VZ170825C000430002017-08-09 2:08PM EDT43.005.195.055.400.00-197083.79%
VZ170825C000440002017-08-15 1:15PM EDT44.004.513.653.900.00-12430951.37%
VZ170825C000445002017-08-18 11:56PM EDT44.503.843.153.350.00-202042.58%
VZ170825C000450002017-08-18 11:29AM EDT45.002.632.692.73-0.52-16.51%5642126.37%
VZ170825C000455002017-08-18 11:56PM EDT45.502.142.192.240.00-149023.44%
VZ170825C000460002017-08-18 3:55PM EDT46.001.781.721.76-0.24-11.88%8429620.90%
VZ170825C000465002017-08-18 11:56PM EDT46.501.311.261.290.00-19818.26%
VZ170825C000470002017-08-18 2:28PM EDT47.000.960.840.86-0.29-23.20%4140416.41%
VZ170825C000475002017-08-18 11:56PM EDT47.500.550.480.500.00-13819015.14%
VZ170825C000480002017-08-18 3:48PM EDT48.000.280.220.24-0.16-36.36%44772014.16%
VZ170825C000485002017-08-18 3:55PM EDT48.500.100.080.09-0.12-54.55%9411,85913.48%
VZ170825C000490002017-08-18 1:30PM EDT49.000.040.020.04-0.07-63.64%1,1531,21314.45%
VZ170825C000495002017-08-18 11:56PM EDT49.500.020.010.030.00-101,05717.19%
VZ170825C000500002017-08-18 1:37PM EDT50.000.020.000.020.00-121,20519.14%
VZ170825C000505002017-08-18 11:56PM EDT50.500.030.000.020.00-101022.66%
VZ170825C000510002017-08-15 1:32PM EDT51.000.010.000.020.00-1514625.78%
VZ170825C000520002017-08-11 5:06PM EDT52.000.010.000.020.00-101031.64%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ170825P000350002017-08-03 3:59PM EDT35.000.010.000.020.00-202089.06%
VZ170825P000380002017-07-17 1:28PM EDT38.000.070.030.140.00-181892.97%
VZ170825P000390002017-08-01 3:59PM EDT39.000.040.000.030.00-102264.06%
VZ170825P000400002017-08-18 12:43PM EDT40.000.010.000.02-0.14-93.33%101553.91%
VZ170825P000410002017-08-02 11:02AM EDT41.000.020.000.040.00-404351.56%
VZ170825P000420002017-08-11 12:59PM EDT42.000.020.000.04-0.01-33.33%15850.00%
VZ170825P000430002017-08-18 9:41AM EDT43.000.020.000.02+0.01+100.00%5012137.50%
VZ170825P000435002017-08-18 11:57PM EDT43.500.010.010.030.00-35035036.33%
VZ170825P000440002017-08-09 2:22PM EDT44.000.020.030.060.00-214237.11%
VZ170825P000445002017-08-18 11:57PM EDT44.500.020.020.030.00-101028.52%
VZ170825P000450002017-08-16 3:44PM EDT45.000.020.020.030.00-1414924.81%
VZ170825P000455002017-08-18 11:57PM EDT45.500.030.030.040.00-1110022.27%
VZ170825P000460002017-08-18 3:43PM EDT46.000.060.050.10+0.02+50.00%1046523.24%
VZ170825P000465002017-08-18 11:06AM EDT46.500.120.080.11+0.07+140.00%1364818.95%
VZ170825P000470002017-08-18 3:54PM EDT47.000.150.150.17-0.03-16.67%43628416.41%
VZ170825P000475002017-08-18 3:59PM EDT47.500.290.290.310.00-17864815.14%
VZ170825P000480002017-08-18 3:58PM EDT48.000.540.530.56+0.12+28.57%34781514.55%
VZ170825P000485002017-08-18 11:57PM EDT48.500.870.890.930.00-3041,60815.14%
VZ170825P000490002017-08-18 3:15PM EDT49.001.151.331.37+0.01+0.88%9616316.21%
VZ170825P000495002017-08-18 11:57PM EDT49.501.821.821.850.00-23318.36%
VZ170825P000500002017-08-16 12:26PM EDT50.001.702.272.400.00-515027.05%
VZ170825P000505002017-08-18 11:57PM EDT50.501.752.682.890.00-202030.08%