VZ - Verizon Communications Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ180706C000410002018-06-18 9:31AM EDT41.007.006.306.45+0.03+0.43%31,27140.53%
VZ180706C000420002018-06-13 7:16PM EDT42.005.815.406.050.00-104762.31%
VZ180706C000450002018-06-18 1:17PM EDT45.002.402.462.56-1.68-41.18%14323.05%
VZ180706C000460002018-06-18 2:22PM EDT46.001.601.591.64-0.39-19.60%16118.65%
VZ180706C000470002018-06-18 1:29PM EDT47.000.880.890.92-0.52-37.14%338217.09%
VZ180706C000480002018-06-18 3:11PM EDT48.000.420.400.43-0.33-44.00%7032416.36%
VZ180706C000490002018-06-18 2:25PM EDT49.000.160.150.17-0.16-50.00%20970616.21%
VZ180706C000500002018-06-18 2:43PM EDT50.000.070.060.07-0.04-36.36%2244117.09%
VZ180706C000510002018-06-15 1:58PM EDT51.000.050.050.12-0.03-37.50%543824.61%
VZ180706C000520002018-06-12 1:41PM EDT52.000.070.000.040.00-1418523.24%
VZ180706C000540002018-06-13 7:16PM EDT54.000.030.000.060.00-1132.81%
VZ180706C000550002018-06-15 11:48PM EDT55.000.010.000.040.00-4033.99%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ180706P000420002018-06-08 4:22PM EDT42.000.040.000.100.00-202034.67%
VZ180706P000430002018-06-15 11:00AM EDT43.000.040.000.100.00-31129.20%
VZ180706P000440002018-06-13 1:05PM EDT44.000.080.070.10+0.04+100.00%4323.73%
VZ180706P000450002018-06-18 12:29PM EDT45.000.140.110.13-0.05-26.32%19419.53%
VZ180706P000460002018-06-18 3:11PM EDT46.000.240.240.25+0.04+20.00%3116817.29%
VZ180706P000470002018-06-18 3:11PM EDT47.000.530.520.55+0.16+43.24%11032616.50%
VZ180706P000480002018-06-18 11:23AM EDT48.001.111.031.07+0.36+48.00%2637316.02%
VZ180706P000490002018-06-15 12:31PM EDT49.001.351.221.32-0.33-19.64%2870.00%
VZ180706P000500002018-06-13 11:21AM EDT50.002.401.052.71+1.35+128.57%605516.21%
VZ180706P000530002018-06-13 7:16PM EDT53.004.245.055.800.00-7735.16%