VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ181026C000480002018-10-16 2:45PM EDT48.006.773.606.950.00-100.00%
VZ181026C000490002018-10-22 11:41AM EDT49.005.805.906.10+0.90+18.37%21766.02%
VZ181026C000500002018-10-15 3:59PM EDT50.003.904.755.150.00-104061.91%
VZ181026C000510002018-10-22 2:13PM EDT51.004.353.204.95+0.80+22.54%1099.80%
VZ181026C000520002018-10-22 3:57PM EDT52.003.053.003.15-0.10-3.17%5817042.09%
VZ181026C000530002018-10-22 3:43PM EDT53.002.362.172.26+0.08+3.51%4365938.18%
VZ181026C000540002018-10-22 3:56PM EDT54.001.451.411.45-0.01-0.68%3822,42534.38%
VZ181026C000550002018-10-22 3:59PM EDT55.000.820.810.85+0.01+1.23%4,1085,28933.50%
VZ181026C000560002018-10-22 3:59PM EDT56.000.390.390.43-0.02-4.88%2,5474,85632.57%
VZ181026C000570002018-10-22 3:59PM EDT57.000.180.170.19+0.01+5.88%1,63380032.23%
VZ181026C000580002018-10-22 3:59PM EDT58.000.080.060.08+0.01+14.29%81478432.81%
VZ181026C000590002018-10-22 3:58PM EDT59.000.040.010.040.00-27411234.96%
VZ181026C000600002018-10-22 3:38PM EDT60.000.030.010.03+0.02+200.00%1242539.45%
VZ181026C000610002018-10-22 3:59PM EDT61.000.030.020.03-0.01-25.00%4015345.31%
VZ181026C000620002018-10-22 3:06PM EDT62.000.010.000.01-0.01-50.00%61743.75%
PutsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ181026P000450002018-10-22 11:43AM EDT45.000.010.000.02-0.02-66.67%1103270.31%
VZ181026P000470002018-10-18 11:34AM EDT47.000.030.000.050.00-51864.06%
VZ181026P000480002018-10-22 2:48PM EDT48.000.040.010.05-0.01-20.00%326958.20%
VZ181026P000490002018-10-22 2:34PM EDT49.000.040.030.05-0.01-20.00%1221053.13%
VZ181026P000500002018-10-22 3:59PM EDT50.000.060.050.11-0.01-14.29%28959051.76%
VZ181026P000510002018-10-22 3:56PM EDT51.000.090.080.09-0.01-10.00%42877744.34%
VZ181026P000520002018-10-22 3:59PM EDT52.000.130.130.150.00-4251,45640.63%
VZ181026P000530002018-10-22 3:59PM EDT53.000.250.230.30-0.03-10.71%3,1551,35539.26%
VZ181026P000540002018-10-22 3:59PM EDT54.000.490.460.51-0.02-3.92%2,4162,84536.08%
VZ181026P000550002018-10-22 3:59PM EDT55.000.860.820.88-0.02-2.27%12,3328,38033.89%
VZ181026P000560002018-10-22 3:57PM EDT56.001.441.381.47-0.11-7.10%1,62060133.40%
VZ181026P000570002018-10-22 2:26PM EDT57.002.162.142.25-0.07-3.14%1743534.57%
VZ181026P000580002018-10-22 3:57PM EDT58.003.143.053.20+0.37+13.36%2641.02%
VZ181026P000590002018-10-19 11:11AM EDT59.004.003.954.25-0.75-15.79%1153.32%
VZ181026P000600002018-10-17 2:23PM EDT60.005.854.955.250.00-101361.91%
VZ181026P000610002018-10-19 11:49PM EDT61.006.855.956.350.00-111160.55%
VZ181026P000620002018-10-19 11:49PM EDT62.007.856.907.150.00-101067.58%