VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ190426C000500002019-04-25 12:06PM EDT50.006.355.605.90-1.10-14.77%1821118.75%
VZ190426C000530002019-04-25 9:40AM EDT53.003.642.383.15-2.36-39.33%10108.79%
VZ190426C000540002019-04-25 3:40PM EDT54.001.911.851.95-1.29-40.31%24712255.86%
VZ190426C000550002019-04-25 3:35PM EDT55.000.860.870.97-1.28-59.81%873935.74%
VZ190426C000560002019-04-25 3:59PM EDT56.000.190.150.19-0.93-83.04%4,30425822.07%
VZ190426C000570002019-04-25 3:59PM EDT57.000.010.010.02-0.31-96.88%2,4341,22125.39%
VZ190426C000580002019-04-25 3:46PM EDT58.000.010.000.01-0.03-75.00%2073,67536.72%
VZ190426C000590002019-04-25 11:10AM EDT59.000.010.000.010.00-838,56050.00%
VZ190426C000600002019-04-25 2:51PM EDT60.000.010.000.010.00-416,05456.25%
VZ190426C000610002019-04-25 2:20PM EDT61.000.010.000.010.00-51,51268.75%
VZ190426C000620002019-04-24 3:14PM EDT62.000.010.000.010.00-2881,72481.25%
VZ190426C000630002019-04-23 10:52AM EDT63.000.010.000.010.00-9060790.63%
VZ190426C000640002019-04-22 2:53PM EDT64.000.010.010.010.00-120141109.38%
VZ190426C000650002019-04-23 9:50AM EDT65.000.010.000.020.00-15567120.31%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ190426P000490002019-03-19 3:12PM EDT49.000.060.000.020.00-34106.25%
VZ190426P000500002019-04-18 9:30AM EDT50.000.030.000.130.00-223125.00%
VZ190426P000510002019-04-25 12:19PM EDT51.000.010.000.02-0.06-85.71%58178.13%
VZ190426P000520002019-04-25 12:09PM EDT52.000.010.000.02-0.07-87.50%324662.50%
VZ190426P000530002019-04-23 3:00PM EDT53.000.010.000.010.00-1181,10648.44%
VZ190426P000540002019-04-23 2:01PM EDT54.000.020.000.020.00-2801,16137.89%
VZ190426P000550002019-04-25 3:55PM EDT55.000.030.020.04+0.01+50.00%4731,61424.61%
VZ190426P000560002019-04-25 3:52PM EDT56.000.310.290.33+0.26+520.00%5301,68521.29%
VZ190426P000570002019-04-25 3:55PM EDT57.001.121.121.22+0.88+366.67%5132,69635.16%
VZ190426P000580002019-04-25 3:47PM EDT58.002.122.122.88+1.17+123.16%2,3305,20593.36%
VZ190426P000590002019-04-25 3:57PM EDT59.003.053.103.30+0.95+45.24%1232,80366.80%
VZ190426P000600002019-04-25 9:34AM EDT60.003.454.104.25+0.53+18.15%12772.66%
VZ190426P000610002019-04-23 12:35PM EDT61.003.694.656.000.00-112171128.52%
VZ190426P000620002019-04-24 2:56PM EDT62.005.035.856.450.00-41250.00%
VZ190426P000630002019-04-11 1:11PM EDT63.004.704.959.400.00-434111.72%
VZ190426P000650002019-04-03 3:34PM EDT65.006.908.559.800.00-10135.94%