VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ171027C000440002017-10-05 11:32AM EDT44.005.845.455.650.00-2563.09%
VZ171027C000450002017-10-20 1:55PM EDT45.004.304.454.65+1.15+36.51%203053.52%
VZ171027C000460002017-10-20 12:52PM EDT46.003.153.453.65-0.53-14.40%163143.95%
VZ171027C000470002017-10-19 11:47AM EDT47.002.802.482.610.00-32430.66%
VZ171027C000475002017-10-20 11:54PM EDT47.501.982.002.150.00-3629.10%
VZ171027C000480002017-10-20 3:35PM EDT48.001.501.531.67-0.24-13.79%7914625.29%
VZ171027C000485002017-10-20 11:54PM EDT48.501.011.071.190.00-13421420.80%
VZ171027C000490002017-10-20 3:37PM EDT49.000.650.700.74+0.08+14.04%4331,26416.80%
VZ171027C000495002017-10-20 11:54PM EDT49.500.360.370.410.00-6101,02515.63%
VZ171027C000500002017-10-20 3:59PM EDT50.000.170.150.18-0.02-10.53%2,3852,73114.45%
VZ171027C000505002017-10-20 11:54PM EDT50.500.050.060.090.00-11917615.72%
VZ171027C000510002017-10-20 3:53PM EDT51.000.030.020.04-0.02-40.00%1702,79716.41%
VZ171027C000515002017-10-20 11:54PM EDT51.500.010.010.030.00-5510319.14%
VZ171027C000520002017-10-20 10:32AM EDT52.000.020.010.03-0.06-75.00%864822.85%
VZ171027C000525002017-10-20 11:54PM EDT52.500.020.000.140.00-232337.89%
VZ171027C000530002017-10-19 9:30AM EDT53.000.160.000.020.00-115927.74%
VZ171027C000535002017-10-20 11:54PM EDT53.500.030.000.130.00-1145.51%
VZ171027C000540002017-10-19 11:16AM EDT54.000.010.000.130.00-13449.41%
VZ171027C000550002017-10-20 11:54PM EDT55.000.060.000.130.00-101057.03%
VZ171027C000560002017-09-29 11:54PM EDT56.000.030.000.020.00-101045.31%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ171027P000400002017-10-16 10:54AM EDT40.000.020.000.04-0.02-50.00%363375.00%
VZ171027P000420002017-09-19 11:05AM EDT42.000.070.030.130.00-2175.39%
VZ171027P000425002017-10-20 11:55PM EDT42.500.040.000.130.00-232368.36%
VZ171027P000430002017-10-18 3:08PM EDT43.000.030.000.020.00-282652.34%
VZ171027P000440002017-10-20 2:56PM EDT44.000.080.000.07+0.04+100.00%1015956.25%
VZ171027P000445002017-10-20 11:55PM EDT44.500.010.000.010.00-1010037.50%
VZ171027P000450002017-10-19 3:31PM EDT45.000.040.000.160.00-1725657.62%
VZ171027P000455002017-10-20 11:55PM EDT45.500.170.000.150.00-202051.76%
VZ171027P000460002017-10-20 9:32AM EDT46.000.030.000.03-0.01-25.00%21,46632.42%
VZ171027P000465002017-10-20 11:55PM EDT46.500.040.000.030.00-251528.52%
VZ171027P000470002017-10-20 1:30PM EDT47.000.030.010.03-0.02-40.00%151,05524.61%
VZ171027P000475002017-10-20 11:55PM EDT47.500.020.010.050.00-262,97523.05%
VZ171027P000480002017-10-20 3:32PM EDT48.000.070.050.06-0.05-41.67%5191019.34%
VZ171027P000485002017-10-20 11:55PM EDT48.500.100.060.110.00-14522117.97%
VZ171027P000490002017-10-20 3:57PM EDT49.000.200.150.19-0.25-55.56%17339815.92%
VZ171027P000495002017-10-20 11:55PM EDT49.500.360.320.370.00-1037715.24%
VZ171027P000500002017-10-20 3:48PM EDT50.000.660.590.68-0.40-37.74%5617115.82%
VZ171027P000505002017-10-20 11:55PM EDT50.500.901.001.150.00-354520.70%
VZ171027P000510002017-10-19 3:18PM EDT51.001.751.461.560.00-6691,08620.61%
VZ171027P000515002017-10-20 11:55PM EDT51.502.071.922.050.00-232324.41%
VZ171027P000520002017-10-13 1:06PM EDT52.003.952.382.670.00-430037.60%
VZ171027P000530002017-09-15 11:44PM EDT53.005.953.253.600.00-902741.41%
VZ171027P000540002017-09-21 3:02PM EDT54.005.604.254.850.00-382967.87%