VZ - Verizon Communications Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ180824C000400002018-07-27 5:50PM EDT40.0011.1211.1513.150.00-11110.00%
VZ180824C000465002018-08-21 10:00AM EDT46.508.008.408.55-0.35-4.19%52286.72%
VZ180824C000470002018-07-12 12:41PM EDT47.004.603.854.350.00-330.00%
VZ180824C000480002018-07-30 12:07PM EDT48.004.904.154.500.00-140.00%
VZ180824C000490002018-08-21 9:34AM EDT49.005.555.906.00-0.05-0.89%1016457.42%
VZ180824C000500002018-08-21 1:12PM EDT50.005.004.905.00+0.25+5.26%654458.20%
VZ180824C000505002018-08-17 11:55PM EDT50.503.704.254.350.00-84590.00%
VZ180824C000510002018-08-21 12:45PM EDT51.004.083.954.05+0.33+8.80%3478154.10%
VZ180824C000515002018-08-21 9:59AM EDT51.503.053.403.50-0.15-4.69%82243.36%
VZ180824C000520002018-08-21 10:40AM EDT52.002.802.973.00+0.18+6.87%1313,07738.28%
VZ180824C000525002018-08-21 12:01PM EDT52.502.422.492.51+0.27+12.56%451,24934.18%
VZ180824C000530002018-08-21 12:00PM EDT53.001.901.992.02+0.18+10.47%6592729.69%
VZ180824C000535002018-08-21 1:12PM EDT53.501.541.501.53+0.59+62.11%10651324.71%
VZ180824C000540002018-08-21 1:10PM EDT54.001.091.041.08+0.22+25.29%4488321.68%
VZ180824C000545002018-08-21 12:21PM EDT54.500.670.630.65+0.21+45.65%14842517.92%
VZ180824C000550002018-08-21 1:17PM EDT55.000.310.300.31+0.07+29.17%31788815.28%
VZ180824C000555002018-08-21 1:08PM EDT55.500.140.120.13+0.02+16.67%7753315.04%
VZ180824C000560002018-08-21 1:13PM EDT56.000.050.040.050.00-3357715.43%
VZ180824C000565002018-08-21 1:08PM EDT56.500.020.000.03+0.01+100.00%292717.97%
VZ180824C000570002018-08-17 11:55PM EDT57.000.040.020.100.00-1029.88%
VZ180824C000575002018-08-20 9:30AM EDT57.500.050.000.010.00-1221.88%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ180824P000425002018-07-13 11:22AM EDT42.500.070.030.060.00-1010119.53%
VZ180824P000460002018-07-25 3:20PM EDT46.000.070.030.070.00-1388.28%
VZ180824P000470002018-08-14 11:46AM EDT47.000.010.000.080.00-22976.56%
VZ180824P000475002018-08-14 3:53PM EDT47.500.020.000.100.00-2225875.00%
VZ180824P000480002018-08-10 10:04AM EDT48.000.020.000.05+0.01+100.00%21,45662.50%
VZ180824P000490002018-08-20 9:47AM EDT49.000.010.000.010.00-512047.66%
VZ180824P000495002018-08-13 1:12PM EDT49.500.040.000.100.00-212456.64%
VZ180824P000500002018-08-17 2:55PM EDT50.000.010.000.04-0.06-85.71%5628650.00%
VZ180824P000505002018-08-16 10:35AM EDT50.500.030.000.100.00-11355.27%
VZ180824P000510002018-08-17 2:49PM EDT51.000.010.000.05-0.01-50.00%333142.97%
VZ180824P000515002018-08-16 10:46AM EDT51.500.050.000.100.00-148545.12%
VZ180824P000520002018-08-21 1:09PM EDT52.000.010.000.01-0.03-75.00%63,65425.00%
VZ180824P000525002018-08-20 12:14PM EDT52.500.050.000.030.00-461,33026.17%
VZ180824P000530002018-08-21 1:12PM EDT53.000.030.020.03-0.04-57.14%2440721.49%
VZ180824P000535002018-08-21 12:09PM EDT53.500.050.040.05-0.03-37.50%4123719.14%
VZ180824P000540002018-08-21 12:44PM EDT54.000.070.070.08-0.09-56.25%511,30416.31%
VZ180824P000545002018-08-21 12:21PM EDT54.500.170.160.17-0.11-39.29%16371014.75%
VZ180824P000550002018-08-21 1:35PM EDT55.000.340.330.35-0.34-50.00%12486113.28%
VZ180824P000555002018-08-21 12:59PM EDT55.500.610.640.66-0.26-29.89%10733511.91%
VZ180824P000560002018-08-21 12:39PM EDT56.001.041.061.09-0.47-31.13%78869.38%
VZ180824P000565002018-08-21 12:39PM EDT56.501.511.521.55-0.38-20.11%1253190.00%
VZ180824P000570002018-08-21 1:28PM EDT57.002.062.012.04-0.43-17.27%2172750.00%
VZ180824P000580002018-08-21 9:36AM EDT58.003.203.003.10-0.05-1.54%58126.56%
VZ180824P000600002018-08-17 11:55PM EDT60.005.205.155.250.00-6058.40%