VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ190823C000500002019-08-16 11:18AM EDT50.006.356.606.750.00-7661.33%
VZ190823C000510002019-08-14 12:01PM EDT51.005.365.605.750.00-5753.52%
VZ190823C000520002019-08-16 3:09PM EDT52.004.464.604.75+0.63+16.45%61245.51%
VZ190823C000530002019-08-16 3:54PM EDT53.003.713.553.90+0.78+26.62%1011748.63%
VZ190823C000540002019-08-16 3:48PM EDT54.002.652.652.78+0.49+22.69%122631.64%
VZ190823C000550002019-08-16 1:06PM EDT55.001.811.711.90+0.22+13.84%2519728.91%
VZ190823C000560002019-08-16 3:53PM EDT56.000.960.961.00+0.01+1.05%9188621.58%
VZ190823C000570002019-08-16 3:57PM EDT57.000.400.390.41-0.01-2.44%5391,37819.53%
VZ190823C000580002019-08-16 3:57PM EDT58.000.100.090.11-0.03-23.08%851,34818.26%
VZ190823C000590002019-08-16 1:56PM EDT59.000.030.010.030.00-92,65719.34%
VZ190823C000600002019-08-14 12:56PM EDT60.000.010.010.020.00-221023.83%
VZ190823C000610002019-08-05 1:37PM EDT61.000.030.000.030.00-131631.25%
VZ190823C000620002019-07-30 10:21AM EDT62.000.060.000.030.00-33236.72%
VZ190823C000630002019-07-08 9:30AM EDT63.000.260.000.030.00--142.19%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ190823P000490002019-08-06 11:39AM EDT49.000.090.000.040.00--12552.34%
VZ190823P000500002019-08-12 3:42PM EDT50.000.030.000.030.00-26349.22%
VZ190823P000510002019-08-14 10:26AM EDT51.000.010.000.030.00-206142.58%
VZ190823P000520002019-08-15 12:24PM EDT52.000.040.030.030.00-411535.94%
VZ190823P000530002019-08-16 12:41PM EDT53.000.050.020.04-0.03-37.50%421,20730.66%
VZ190823P000540002019-08-16 3:43PM EDT54.000.070.050.06-0.06-46.15%123,04325.78%
VZ190823P000550002019-08-16 3:58PM EDT55.000.140.110.14-0.11-44.00%691,70423.24%
VZ190823P000560002019-08-16 3:59PM EDT56.000.300.300.33-0.23-43.40%2491,30420.80%
VZ190823P000570002019-08-16 3:59PM EDT57.000.740.710.74-0.29-28.16%3447918.85%
VZ190823P000580002019-08-09 11:43AM EDT58.002.301.281.670.00-35828.13%
VZ190823P000590002019-08-14 10:26AM EDT59.002.652.272.440.00-11225.00%
VZ190823P000600002019-08-15 12:24PM EDT60.003.803.253.450.00-2233.01%
VZ190823P000650002019-07-05 3:50PM EDT65.007.409.6510.300.00-10150.20%