VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200124C000500002020-01-13 11:59AM EST50.008.959.6511.000.00-200104.69%
VZ200124C000520002020-01-16 10:56AM EST52.007.557.508.900.00---69.92%
VZ200124C000535002020-01-16 10:58AM EST53.506.106.506.700.00-4058.59%
VZ200124C000540002020-01-16 2:12PM EST54.005.556.006.200.00-2054.69%
VZ200124C000545002020-01-15 3:03PM EST54.504.605.555.700.00--050.78%
VZ200124C000550002020-01-17 11:29AM EST55.004.905.055.20+0.75+18.07%-046.88%
VZ200124C000560002020-01-10 10:20AM EST56.003.353.854.400.00-2056.06%
VZ200124C000565002020-01-13 1:09PM EST56.502.483.603.700.00--035.35%
VZ200124C000570002020-01-17 3:10PM EST57.003.102.993.20+0.37+13.55%5031.45%
VZ200124C000575002020-01-17 3:57PM EST57.502.692.572.70+0.88+48.62%5027.34%
VZ200124C000580002020-01-17 3:39PM EST58.002.042.082.22+0.37+22.16%12025.00%
VZ200124C000585002020-01-17 3:55PM EST58.501.651.601.73+0.36+27.91%223021.29%
VZ200124C000590002020-01-17 3:57PM EST59.001.201.141.26+0.33+37.93%201018.16%
VZ200124C000595002020-01-17 3:58PM EST59.500.740.740.77+0.24+48.00%414013.38%
VZ200124C000600002020-01-17 3:59PM EST60.000.400.380.41+0.15+60.00%1,341012.16%
VZ200124C000605002020-01-17 3:59PM EST60.500.150.150.17+0.06+66.67%976011.43%
VZ200124C000610002020-01-17 3:59PM EST61.000.050.040.05+0.01+25.00%602010.94%
VZ200124C000615002020-01-13 3:21PM EST61.500.020.010.030.00--013.09%
VZ200124C000620002020-01-17 2:45PM EST62.000.010.000.010.00-8013.67%
VZ200124C000630002020-01-17 10:54AM EST63.000.010.000.03-0.01-50.00%6023.44%
VZ200124C000640002020-01-06 11:36AM EST64.000.020.000.030.00-3029.49%
VZ200124C000650002020-01-16 11:39AM EST65.000.030.000.030.00-10035.55%
VZ200124C000660002019-12-06 3:29PM EST66.000.040.000.030.00-1141.02%
VZ200124C000680002019-12-17 3:58PM EST68.000.020.000.030.00-4051.56%
VZ200124C000700002019-12-26 1:10PM EST70.000.020.000.020.00--053.13%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200124P000510002020-01-13 11:57AM EST51.000.020.000.020.00--057.81%
VZ200124P000540002019-12-16 11:07AM EST54.000.080.000.030.00--046.88%
VZ200124P000550002020-01-16 10:28AM EST55.000.010.000.030.00-1040.23%
VZ200124P000560002020-01-13 3:59PM EST56.000.020.000.030.00-50033.20%
VZ200124P000565002020-01-16 11:05AM EST56.500.010.000.030.00-1029.69%
VZ200124P000570002020-01-17 3:58PM EST57.000.010.000.03-0.02-66.67%23026.17%
VZ200124P000575002020-01-17 2:09PM EST57.500.020.000.02-0.02-50.00%10021.09%
VZ200124P000580002020-01-17 3:58PM EST58.000.030.000.02-0.03-50.00%48017.58%
VZ200124P000585002020-01-17 3:40PM EST58.500.040.020.04-0.04-50.00%19016.60%
VZ200124P000590002020-01-17 3:58PM EST59.000.050.050.07-0.15-75.00%98014.65%
VZ200124P000595002020-01-17 3:56PM EST59.500.130.110.14-0.16-55.17%479013.38%
VZ200124P000600002020-01-17 3:58PM EST60.000.260.250.28-0.41-61.19%152012.16%
VZ200124P000605002020-01-17 3:56PM EST60.500.530.510.54-0.47-47.00%65011.43%
VZ200124P000610002020-01-17 1:32PM EST61.001.030.850.94-0.24-18.90%70012.11%
VZ200124P000615002020-01-17 2:29PM EST61.501.481.321.41-0.45-23.32%13014.06%
VZ200124P000620002020-01-15 12:21PM EST62.002.931.811.920.00-3018.75%
VZ200124P000625002020-01-13 9:39AM EST62.503.302.342.420.00--022.46%
VZ200124P000630002020-01-16 10:58AM EST63.003.442.842.920.00-1025.98%
VZ200124P000650002020-01-07 9:55AM EST65.005.864.604.950.00--042.77%
VZ200124P000660002020-01-16 10:56AM EST66.006.405.806.200.00-4054.69%