Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.54-0.41 (-0.91%)
At close: 04:00PM EDT
44.58 +0.04 (+0.09%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ220812C000300002022-08-04 1:42PM EDT30.0014.5714.4514.600.00--8188.28%
VZ220812C000350002022-08-04 11:51AM EDT35.009.609.459.600.00--1122.66%
VZ220812C000390002022-08-08 12:26PM EDT39.005.655.455.60-0.55-8.87%1174.61%
VZ220812C000400002022-08-05 9:35AM EDT40.004.584.454.650.00-11971.88%
VZ220812C000410002022-07-29 9:39AM EDT41.004.903.503.650.00-1458.98%
VZ220812C000420002022-08-04 12:19PM EDT42.002.572.482.640.00-11044.53%
VZ220812C000425002022-08-08 11:02AM EDT42.502.322.032.14+2.32-6037.89%
VZ220812C000430002022-08-08 3:04PM EDT43.001.541.561.66-0.08-4.94%19032.81%
VZ220812C000435002022-08-08 3:26PM EDT43.501.051.101.17-0.18-14.63%119826.17%
VZ220812C000440002022-08-08 3:39PM EDT44.000.730.720.76-0.35-32.41%73076723.63%
VZ220812C000445002022-08-08 3:47PM EDT44.500.430.380.43-0.29-40.28%1,2541,03922.07%
VZ220812C000450002022-08-08 3:59PM EDT45.000.190.190.21-0.22-53.66%2,3831,40221.29%
VZ220812C000455002022-08-08 3:57PM EDT45.500.080.070.09-0.13-61.90%2,1101,90921.29%
VZ220812C000460002022-08-08 3:59PM EDT46.000.040.030.04-0.05-55.56%1,4811,70522.27%
VZ220812C000465002022-08-08 3:44PM EDT46.500.020.020.03-0.03-60.00%1911,08426.17%
VZ220812C000470002022-08-08 3:48PM EDT47.000.010.010.02-0.03-75.00%2011,87028.91%
VZ220812C000475002022-08-08 2:14PM EDT47.500.010.000.02-0.02-66.67%327933.20%
VZ220812C000480002022-08-08 2:29PM EDT48.000.010.000.02-0.02-66.67%1,16467537.50%
VZ220812C000485002022-08-04 9:51AM EDT48.500.020.000.010.00-15537.50%
VZ220812C000490002022-08-05 3:45PM EDT49.000.010.000.010.00-111941.41%
VZ220812C000495002022-08-08 12:07PM EDT49.500.010.000.01-0.01-50.00%33645.31%
VZ220812C000500002022-08-05 1:40PM EDT50.000.010.000.010.00-640048.44%
VZ220812C000505002022-08-01 9:30AM EDT50.500.020.000.020.00-11153.13%
VZ220812C000510002022-08-08 12:12PM EDT51.000.020.000.02+0.01+100.00%1022656.25%
VZ220812C000520002022-08-08 10:03AM EDT52.000.010.000.010.00-178957.81%
VZ220812C000525002022-08-03 9:59AM EDT52.500.010.000.020.00-151565.63%
VZ220812C000530002022-08-05 2:08PM EDT53.000.010.000.010.00-840764.06%
VZ220812C000540002022-08-02 10:04AM EDT54.000.020.000.010.00-43,04168.75%
VZ220812C000550002022-08-01 9:48AM EDT55.000.010.000.010.00-18075.00%
VZ220812C000560002022-07-20 3:42PM EDT56.000.020.000.030.00-316492.19%
VZ220812C000570002022-08-03 10:58AM EDT57.000.010.000.010.00-105987.50%
VZ220812C000580002022-07-27 1:47PM EDT58.000.010.000.010.00--493.75%
VZ220812C000590002022-07-29 2:23PM EDT59.000.010.000.030.00-21110.94%
VZ220812C000600002022-07-06 11:38AM EDT60.000.020.000.030.00--1115.63%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ220812P000350002022-08-02 2:35PM EDT35.000.010.000.010.00-102887.50%
VZ220812P000380002022-08-05 10:59AM EDT38.000.010.000.010.00-14559.38%
VZ220812P000390002022-08-05 3:25PM EDT39.000.010.000.010.00-103951.56%
VZ220812P000395002022-08-05 9:59AM EDT39.500.020.000.010.00-19251.56%
VZ220812P000400002022-08-05 10:53AM EDT40.000.030.000.030.00-38655.47%
VZ220812P000405002022-08-05 1:24PM EDT40.500.020.000.030.00-12414950.00%
VZ220812P000410002022-08-05 3:31PM EDT41.000.020.000.020.00-3432641.41%
VZ220812P000415002022-08-08 1:45PM EDT41.500.020.010.03-0.02-50.00%1768139.06%
VZ220812P000420002022-08-08 3:59PM EDT42.000.030.020.030.00-3927433.59%
VZ220812P000425002022-08-08 3:29PM EDT42.500.030.030.04-0.01-25.00%11221429.88%
VZ220812P000430002022-08-08 3:16PM EDT43.000.070.050.060.00-8021,01126.56%
VZ220812P000435002022-08-08 3:48PM EDT43.500.090.090.100.00-33459823.73%
VZ220812P000440002022-08-08 3:52PM EDT44.000.180.180.20+0.02+12.50%1,6083,20222.46%
VZ220812P000445002022-08-08 3:59PM EDT44.500.350.340.37+0.10+40.00%8482,04021.00%
VZ220812P000450002022-08-08 3:21PM EDT45.000.770.620.66+0.32+71.11%1901,40020.70%
VZ220812P000455002022-08-08 3:12PM EDT45.501.170.991.10+0.35+42.68%501,83425.20%
VZ220812P000460002022-08-08 3:13PM EDT46.001.641.461.52+0.46+38.98%61,13024.81%
VZ220812P000465002022-08-05 12:10PM EDT46.501.851.942.030.00-2481031.84%
VZ220812P000470002022-08-08 9:47AM EDT47.002.172.442.52-0.28-11.43%550035.94%
VZ220812P000475002022-07-29 10:23AM EDT47.501.342.913.050.00-4445.70%
VZ220812P000480002022-08-08 10:37AM EDT48.003.193.403.55-0.01-0.31%126650.98%
VZ220812P000485002022-08-03 1:35PM EDT48.502.963.904.050.00-322756.25%
VZ220812P000490002022-08-05 10:01AM EDT49.003.994.404.55-0.52-11.53%13361.33%
VZ220812P000500002022-08-08 10:40AM EDT50.005.205.405.55-0.05-0.95%25851.56%
VZ220812P000510002022-08-08 12:27PM EDT51.006.356.406.55+0.85+15.45%13259.38%
VZ220812P000520002022-08-08 9:37AM EDT52.007.357.407.55-0.05-0.68%1466.41%
VZ220812P000530002022-07-26 3:50PM EDT53.008.128.408.550.00-1073.44%
VZ220812P000550002022-07-12 2:10PM EDT55.004.1510.4010.550.00-1085.94%
VZ220812P000560002022-07-13 2:50PM EDT56.005.3011.4011.550.00-1092.19%
VZ220812P000570002022-07-11 11:26AM EDT57.006.5212.4012.550.00-1098.44%
VZ220812P000580002022-07-22 9:39AM EDT58.0012.9013.3513.600.00-20104.69%
VZ220812P000600002022-08-04 9:33AM EDT60.0015.2015.4015.550.00-20115.63%
Advertisement
Advertisement