VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:48.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200605C000480002020-05-22 3:10PM EDT2020-06-056.206.056.30+6.20-1149.90%
VZ200619C000480002020-05-22 1:48PM EDT2020-06-196.416.256.40-0.64-9.08%8837.89%
VZ200717C000480002020-05-22 1:59PM EDT2020-07-176.496.406.55+0.09+1.41%61729.83%
VZ200918C000480002020-05-18 12:10AM EDT2020-09-188.256.756.950.00--1225.61%
VZ201016C000480002020-04-29 2:37PM EDT2020-10-1610.946.857.050.00-2424.10%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200529P000480002020-05-22 3:26PM EDT2020-05-290.020.000.03+0.02-311052.34%
VZ200605P000480002020-05-22 11:35AM EDT2020-06-050.060.050.070.00-2439.26%
VZ200612P000480002020-05-21 11:53AM EDT2020-06-120.130.060.21+0.13--1540.14%
VZ200619P000480002020-05-22 3:54PM EDT2020-06-190.210.190.23-0.01-4.55%78857435.16%
VZ200626P000480002020-05-22 2:47PM EDT2020-06-260.250.200.30+0.25-1633.69%
VZ200702P000480002020-05-21 3:24PM EDT2020-07-020.310.270.35+0.31--132.42%
VZ200717P000480002020-05-22 3:53PM EDT2020-07-170.510.470.50-0.02-3.77%481,61830.96%
VZ200918P000480002020-05-22 1:16PM EDT2020-09-181.171.131.19-0.03-2.50%920729.61%
VZ201016P000480002020-05-22 2:24PM EDT2020-10-161.501.501.63-0.06-3.85%1020230.88%