U.S. Markets open in 2 hrs 42 mins

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.80-0.58 (-1.05%)
At close: 4:00PM EST

54.69 -0.11 (-0.20%)
Pre-Market: 6:46AM EST

In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ210416C000350002020-11-04 2:36PM EST35.0022.550.000.000.00-400.00%
VZ210416C000400002020-10-26 2:35PM EST40.0017.800.000.000.00-100.00%
VZ210416C000450002020-11-10 1:40PM EST45.0016.100.000.000.00-100.00%
VZ210416C000500002020-11-10 3:21PM EST50.0011.500.000.000.00-2200.00%
VZ210416C000525002020-11-10 11:26AM EST52.508.800.000.000.00-600.00%
VZ210416C000550002020-11-10 3:56PM EST55.006.750.000.000.00-1700.39%
VZ210416C000575002020-11-10 12:18PM EST57.504.700.000.000.00-4403.13%
VZ210416C000600002020-11-10 3:52PM EST60.003.100.000.000.00-17506.25%
VZ210416C000625002020-11-10 3:55PM EST62.501.790.000.000.00-384012.50%
VZ210416C000650002020-11-10 3:57PM EST65.000.960.000.000.00-380012.50%
VZ210416C000675002020-11-10 12:21PM EST67.500.480.000.000.00-29012.50%
VZ210416C000700002020-11-10 2:50PM EST70.000.250.000.000.00-37012.50%
VZ210416C000750002020-11-10 11:30AM EST75.000.110.000.000.00-2025.00%
VZ210416C000800002020-11-09 12:32PM EST80.000.050.000.000.00-50025.00%
VZ210416C000850002020-11-06 10:07AM EST85.000.040.000.000.00-15025.00%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ210416P000300002020-11-05 12:04PM EST30.000.120.000.000.00-2050.00%
VZ210416P000350002020-10-15 8:34AM EST35.000.120.000.000.00-2025.00%
VZ210416P000400002020-11-09 12:14PM EST40.000.150.000.000.00-1025.00%
VZ210416P000450002020-11-10 12:25PM EST45.000.220.000.000.00-2012.50%
VZ210416P000500002020-11-10 3:17PM EST50.000.440.000.000.00-1706.25%
VZ210416P000525002020-11-10 9:39AM EST52.500.680.000.000.00-1203.13%
VZ210416P000550002020-11-09 3:19PM EST55.001.070.000.000.00-2700.00%
VZ210416P000575002020-11-10 3:41PM EST57.501.600.000.000.00-14100.00%
VZ210416P000600002020-11-10 3:20PM EST60.002.600.000.000.00-11700.00%
VZ210416P000625002020-11-10 3:17PM EST62.503.900.000.000.00-2500.00%
VZ210416P000650002020-11-04 2:57PM EST65.009.050.000.000.00-200.00%
VZ210416P000675002020-11-03 11:00AM EST67.508.250.000.000.00-700.00%
VZ210416P000700002020-10-19 3:16PM EST70.0011.100.000.000.00-1000.00%
VZ210416P000800002020-11-03 10:13AM EST80.0023.300.000.000.00-100.00%