VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ190621C000250002019-06-07 11:05AM EDT25.0034.0332.3033.15+34.03-400.00%
VZ190621C000300002019-06-07 11:05AM EDT30.0029.1027.2027.95+29.10-36200.00%
VZ190621C000330002019-02-13 1:28PM EDT33.0018.5026.0526.200.00-00339.65%
VZ190621C000350002019-06-07 11:05AM EDT35.0024.0321.2023.05+24.03-200.00%
VZ190621C000380002019-02-13 1:28PM EDT38.0016.9721.0521.200.00-00270.31%
VZ190621C000400002019-06-03 2:30PM EDT40.0016.2218.1018.550.00-10105135.16%
VZ190621C000430002019-06-07 11:05AM EDT43.0016.0014.5014.75+16.00-10000.00%
VZ190621C000450002019-06-14 2:04PM EDT45.0013.1013.2513.55+0.60+4.80%13114.84%
VZ190621C000470002019-06-14 9:59AM EDT47.0011.0011.1511.55+1.80+19.57%17889.45%
VZ190621C000500002019-06-14 3:59PM EDT50.008.358.258.45+0.85+11.33%3171267.19%
VZ190621C000510002019-06-03 10:28AM EDT51.004.657.157.500.00--155.47%
VZ190621C000520002019-06-04 10:47AM EDT52.004.556.106.750.00-987961.72%
VZ190621C000525002019-06-14 3:42PM EDT52.505.855.805.95+0.65+12.50%5461352.34%
VZ190621C000530002019-06-14 1:07PM EDT53.005.155.305.50+1.35+35.53%16851.17%
VZ190621C000540002019-06-12 10:42AM EDT54.003.504.204.500.00-1413950.98%
VZ190621C000550002019-06-14 3:07PM EDT55.003.503.303.45+0.75+27.27%405,59038.87%
VZ190621C000560002019-06-14 3:22PM EDT56.002.502.352.47+0.85+51.52%1,6264,38231.15%
VZ190621C000570002019-06-14 3:22PM EDT57.001.571.471.57+0.62+65.26%2828,50225.98%
VZ190621C000575002019-06-14 3:59PM EDT57.501.171.091.14+0.55+88.71%1,52322,61622.95%
VZ190621C000580002019-06-14 3:59PM EDT58.000.800.740.79+0.45+128.57%1,06517,76221.53%
VZ190621C000590002019-06-14 3:59PM EDT59.000.330.270.31+0.22+200.00%5,87825,55720.12%
VZ190621C000600002019-06-14 3:57PM EDT60.000.110.070.11+0.07+175.00%3,16254,32920.80%
VZ190621C000610002019-06-14 10:35AM EDT61.000.020.010.050.00-23,58623.44%
VZ190621C000620002019-06-14 3:11PM EDT62.000.020.000.02-0.01-33.33%403,92325.00%
VZ190621C000625002019-06-14 3:12PM EDT62.500.010.010.02-0.01-50.00%3424,59027.74%
VZ190621C000650002019-06-11 10:54AM EDT65.000.020.000.020.00-819,89040.23%
VZ190621C000675002019-05-20 11:52AM EDT67.500.020.000.020.00-4230351.56%
VZ190621C000700002019-05-23 1:13PM EDT70.000.020.000.030.00-2544660.94%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ190621P000250002019-02-13 1:28PM EDT25.000.070.000.020.00-075237.50%
VZ190621P000300002019-02-19 10:30AM EDT30.000.010.000.020.00-538190.63%
VZ190621P000330002019-02-26 11:32AM EDT33.000.010.000.020.00-2181165.63%
VZ190621P000350002019-06-07 11:05AM EDT35.000.020.000.020.00-100471150.00%
VZ190621P000380002019-06-07 11:05AM EDT38.000.010.000.02+0.01-10512126.56%
VZ190621P000400002019-06-07 9:30AM EDT40.000.040.000.020.00-21,610112.50%
VZ190621P000430002019-05-31 3:16PM EDT43.000.010.000.020.00-132,77793.75%
VZ190621P000450002019-06-06 3:22PM EDT45.000.010.000.020.00-103,24779.69%
VZ190621P000470002019-06-10 3:36PM EDT47.000.010.000.020.00-208,60567.19%
VZ190621P000500002019-06-14 9:30AM EDT50.000.050.000.03+0.04+400.00%406,92053.13%
VZ190621P000510002019-06-13 2:19PM EDT51.000.030.000.030.00-16551.56%
VZ190621P000520002019-06-10 2:39PM EDT52.000.050.000.030.00-11,52645.31%
VZ190621P000525002019-06-14 1:28PM EDT52.500.010.010.03-0.02-66.67%1815,52242.19%
VZ190621P000530002019-06-14 3:44PM EDT53.000.030.000.030.00-1445,37638.67%
VZ190621P000540002019-06-14 3:53PM EDT54.000.020.010.03-0.02-50.00%961,68232.42%
VZ190621P000550002019-06-14 3:41PM EDT55.000.040.030.05-0.04-50.00%41011,14228.52%
VZ190621P000560002019-06-14 2:29PM EDT56.000.080.060.10-0.07-46.67%377,58025.49%
VZ190621P000570002019-06-14 3:52PM EDT57.000.170.150.20-0.23-57.50%3552,83721.97%
VZ190621P000575002019-06-14 3:56PM EDT57.500.270.270.31-0.31-53.45%86622,30221.09%
VZ190621P000580002019-06-14 3:30PM EDT58.000.410.430.48-0.48-53.93%2813,48120.51%
VZ190621P000590002019-06-14 3:07PM EDT59.000.790.951.01-0.75-48.70%852,19719.34%
VZ190621P000600002019-06-14 3:31PM EDT60.001.781.741.81-1.37-43.49%1106,75719.53%
VZ190621P000610002019-06-07 10:21AM EDT61.003.232.482.850.00-2129.88%
VZ190621P000625002019-05-31 2:27PM EDT62.507.854.054.350.00-106640.63%
VZ190621P000650002019-06-10 3:21PM EDT65.009.006.556.900.00-12561.13%
VZ190621P000675002019-05-20 11:34AM EDT67.507.988.959.400.00-5076.37%
VZ190621P000700002019-05-31 11:18AM EDT70.0014.5811.4511.900.00-3390.43%