VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ180223C000435002018-02-16 11:58PM EST43.505.956.656.800.00-1195439.65%
VZ180223C000445002018-02-16 11:58PM EST44.505.505.506.000.00-3636398.24%
VZ180223C000450002018-01-25 1:57PM EST45.009.388.0512.100.00-1011891.41%
VZ180223C000460002018-02-16 11:58PM EST46.003.204.054.550.00-11335.16%
VZ180223C000465002018-02-22 11:30PM EST46.501.981.351.390.00-6634.38%
VZ180223C000470002018-02-22 3:50PM EST47.000.980.860.91-0.37-27.41%58371828.91%
VZ180223C000475002018-02-22 11:30PM EST47.500.470.440.480.00-1,01511125.39%
VZ180223C000480002018-02-22 3:49PM EST48.000.190.170.18-0.16-45.71%1,29153423.83%
VZ180223C000485002018-02-22 3:46PM EST48.500.050.030.07-0.11-68.75%1,9601,72427.74%
VZ180223C000490002018-02-22 2:53PM EST49.000.030.000.03-0.06-66.67%1,6031,77432.03%
VZ180223C000495002018-02-22 2:02PM EST49.500.010.000.02-0.03-75.00%27556638.28%
VZ180223C000500002018-02-22 3:34PM EST50.000.010.000.01-0.02-66.67%182,68742.19%
VZ180223C000505002018-02-21 2:07PM EST50.500.020.000.020.00-2350150.00%
VZ180223C000510002018-02-21 3:53PM EST51.000.010.000.020.00-711,30457.81%
VZ180223C000515002018-02-21 1:56PM EST51.500.010.000.020.00-1444465.63%
VZ180223C000520002018-02-22 1:05PM EST52.000.010.000.02-0.01-50.00%31,03771.88%
VZ180223C000525002018-02-20 10:41AM EST52.500.020.000.020.00-321679.69%
VZ180223C000530002018-02-22 11:28AM EST53.000.010.000.01-0.01-50.00%302,52281.25%
VZ180223C000540002018-02-15 1:24PM EST54.000.010.000.120.00-9382132.81%
VZ180223C000550002018-02-21 2:00PM EST55.000.010.000.020.00-101,519112.50%
VZ180223C000560002018-02-22 10:46AM EST56.000.040.000.02+0.02+100.00%2188125.00%
VZ180223C000570002018-02-02 9:31AM EST57.000.140.040.07-0.11-44.00%14137176.56%
VZ180223C000580002018-02-02 11:59AM EST58.000.050.010.230.00-2114220.31%
VZ180223C000590002018-01-23 3:19PM EST59.000.050.050.030.00-110195.31%
VZ180223C000600002018-02-02 9:32AM EST60.000.020.000.03-0.02-50.00%454181.25%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ180223P000400002018-02-16 11:58PM EST40.000.050.000.120.00-55189.06%
VZ180223P000405002018-02-16 11:58PM EST40.500.030.000.020.00-1010137.50%
VZ180223P000410002018-02-16 11:58PM EST41.000.030.000.020.00-1010128.13%
VZ180223P000415002018-02-22 11:31PM EST41.500.010.000.020.00-153153118.75%
VZ180223P000420002018-02-21 11:25AM EST42.000.010.000.100.00-717140.63%
VZ180223P000425002018-02-21 11:35AM EST42.500.010.000.020.00-126158100.00%
VZ180223P000430002018-02-21 11:39AM EST43.000.010.000.020.00-14114292.19%
VZ180223P000435002018-02-22 11:31PM EST43.500.010.000.020.00-707084.38%
VZ180223P000440002018-02-22 10:03AM EST44.000.010.000.02-0.15-93.75%11075.00%
VZ180223P000445002018-02-22 10:57AM EST44.500.010.000.02-0.05-83.33%31065.63%
VZ180223P000450002018-02-14 3:51PM EST45.000.050.010.110.00-63779.69%
VZ180223P000455002018-02-21 10:44AM EST45.500.020.000.120.00-373768.75%
VZ180223P000460002018-02-22 12:09PM EST46.000.010.000.02-0.03-75.00%20015644.53%
VZ180223P000465002018-02-21 3:57PM EST46.500.060.010.020.00-4014534.38%
VZ180223P000470002018-02-22 1:51PM EST47.000.030.020.06-0.03-50.00%18741832.81%
VZ180223P000475002018-02-22 3:59PM EST47.500.140.090.14+0.10+250.00%83818328.91%
VZ180223P000480002018-02-22 3:59PM EST48.000.310.290.32+0.06+24.00%40173325.00%
VZ180223P000485002018-02-22 2:54PM EST48.500.550.660.70-0.10-15.38%19645727.74%
VZ180223P000490002018-02-22 3:29PM EST49.001.041.131.17-0.02-1.89%412,17534.38%
VZ180223P000495002018-02-22 3:29PM EST49.501.541.621.66+0.95+161.02%1028642.19%
VZ180223P000500002018-02-22 1:40PM EST50.001.852.122.16+0.50+37.04%2355651.56%
VZ180223P000505002018-02-22 3:24PM EST50.502.502.282.70+0.90+56.25%413273.44%
VZ180223P000510002018-02-22 12:39PM EST51.002.543.053.20-0.28-9.93%1513583.20%
VZ180223P000515002018-02-20 10:08AM EST51.502.502.813.900.00-488134.38%
VZ180223P000520002018-02-22 1:22PM EST52.003.884.054.20+0.68+21.25%3166102.34%
VZ180223P000525002018-02-16 11:58PM EST52.502.101.932.430.00-1000.00%
VZ180223P000530002018-02-22 12:39PM EST53.004.555.055.20+0.10+2.25%20495120.31%
VZ180223P000535002018-02-16 11:58PM EST53.503.872.823.550.00-10100.00%
VZ180223P000540002018-02-22 3:13PM EST54.006.056.056.20+0.45+8.04%5241136.72%
VZ180223P000545002018-02-20 9:33AM EST54.504.856.506.850.00-613134.38%
VZ180223P000550002018-02-21 1:06PM EST55.006.467.057.200.00-179153.13%
VZ180223P000560002018-02-12 1:05PM EST56.005.804.906.050.00-55200.00%