VZ - Verizon Communications Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:30.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200619C000300002020-05-22 9:32AM EDT2020-06-1923.9025.1025.400.00-14119.14%
VZ200717C000300002020-05-28 11:24AM EDT2020-07-1725.2225.1025.40-2.78-9.93%2279.88%
VZ200918C000300002020-05-27 9:30AM EDT2020-09-1824.6025.1525.400.00-4753.32%
VZ201016C000300002020-05-12 3:56PM EDT2020-10-1625.6025.1525.400.00-1147.85%
VZ210115C000300002020-05-28 11:43AM EDT2021-01-1525.3525.1525.40+1.10+4.54%102537.31%
VZ220121C000300002020-05-28 9:48AM EDT2022-01-2125.5025.1025.50+0.64+2.57%14126.17%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200619P000300002020-05-22 10:10AM EDT2020-06-190.010.000.040.00-202,86897.66%
VZ200717P000300002020-05-13 1:52PM EDT2020-07-170.010.000.040.00-510765.63%
VZ200918P000300002020-05-21 1:45PM EDT2020-09-180.080.030.000.00-133325.00%
VZ201016P000300002020-05-27 3:01PM EDT2020-10-160.090.050.100.00-1816548.63%
VZ210115P000300002020-05-27 12:33PM EDT2021-01-150.320.250.350.00-13,76047.66%
VZ220121P000300002020-05-28 9:48AM EDT2022-01-211.030.951.07-0.03-2.83%154838.92%