VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ190125C000450002019-01-08 10:53AM EST45.0012.5711.7512.750.00-10105.47%
VZ190125C000500002019-01-18 11:35AM EST50.007.057.007.20-1.35-16.07%1060.74%
VZ190125C000510002019-01-17 9:52AM EST51.006.256.006.150.00-1147.07%
VZ190125C000520002019-01-11 3:25PM EST52.005.925.005.350.00-3557.62%
VZ190125C000530002019-01-09 12:42PM EST53.004.284.004.250.00-211942.58%
VZ190125C000540002019-01-18 11:20AM EST54.003.053.003.35-0.60-16.44%110040.33%
VZ190125C000550002019-01-18 3:44PM EST55.002.132.112.20+0.20+10.36%418223.24%
VZ190125C000560002019-01-18 3:45PM EST56.001.221.161.32+0.27+28.42%9228220.22%
VZ190125C000570002019-01-18 3:59PM EST57.000.460.460.52+0.08+21.05%6002,66215.04%
VZ190125C000580002019-01-18 3:50PM EST58.000.090.090.13-0.01-10.00%6602,35913.97%
VZ190125C000590002019-01-18 2:09PM EST59.000.030.010.02+0.02+200.00%10456113.87%
VZ190125C000600002019-01-18 3:39PM EST60.000.010.000.01-0.01-50.00%2675717.19%
VZ190125C000610002019-01-17 10:20AM EST61.000.010.000.010.00-1237021.88%
VZ190125C000620002019-01-18 10:45AM EST62.000.010.000.01-0.01-50.00%510326.56%
VZ190125C000630002018-12-19 3:13PM EST63.000.040.000.020.00-211634.38%
VZ190125C000640002018-12-14 11:44PM EST64.000.050.000.020.00-41039.06%
VZ190125C000650002019-01-14 9:33AM EST65.000.010.000.020.00-2743.36%
PutsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ190125P000450002019-01-17 2:20PM EST45.000.010.000.020.00-151568.75%
VZ190125P000480002019-01-08 2:28PM EST48.000.010.000.020.00-13351.56%
VZ190125P000490002019-01-02 10:26AM EST49.000.200.000.020.00-505550.78%
VZ190125P000500002019-01-18 10:54AM EST50.000.020.000.03+0.01+100.00%15347.66%
VZ190125P000510002019-01-15 1:57PM EST51.000.010.000.030.00-1512641.80%
VZ190125P000520002019-01-17 2:20PM EST52.000.020.000.030.00-535535.55%
VZ190125P000530002019-01-15 3:31PM EST53.000.010.000.030.00-2258429.30%
VZ190125P000540002019-01-18 10:13AM EST54.000.030.000.03-0.02-40.00%161,99223.05%
VZ190125P000550002019-01-18 9:38AM EST55.000.050.040.06-0.05-50.00%966219.73%
VZ190125P000560002019-01-18 3:27PM EST56.000.120.120.14-0.13-52.00%911,47316.31%
VZ190125P000570002019-01-18 3:59PM EST57.000.400.380.41-0.26-39.39%48381214.41%
VZ190125P000580002019-01-18 3:48PM EST58.001.070.981.04-0.33-23.57%12057113.97%
VZ190125P000590002019-01-18 10:57AM EST59.001.891.871.96-0.59-23.79%16320316.99%
VZ190125P000600002019-01-18 12:15PM EST60.002.962.872.95-0.24-7.50%17622.27%
VZ190125P000610002019-01-17 3:35PM EST61.004.213.654.000.00-71533.20%
VZ190125P000630002019-01-17 10:01AM EST63.005.755.756.000.00-1144.92%
VZ190125P000650002018-12-20 9:50AM EST65.009.027.858.000.00-3055.86%