VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:57.50
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200221C000575002020-02-18 3:57PM EST2020-02-210.580.620.65-0.48-45.28%7471,07919.83%
VZ200228C000575002020-02-18 3:57PM EST2020-02-280.840.830.84-0.31-26.96%1143716.11%
VZ200320C000575002020-02-18 3:57PM EST2020-03-201.241.281.31-0.43-25.75%3302,64516.29%
VZ200417C000575002020-02-18 3:59PM EST2020-04-171.611.581.62-0.29-15.26%5906,30215.19%
VZ200619C000575002020-02-18 3:55PM EST2020-06-192.222.162.31-0.27-10.84%1111,96215.77%
VZ200717C000575002020-02-18 3:52PM EST2020-07-172.332.302.41-0.27-10.38%351,45914.89%
VZ200918C000575002020-02-14 3:16PM EST2020-09-182.942.752.89-0.12-3.92%265315.24%
VZ210115C000575002020-02-18 3:57PM EST2021-01-153.453.353.50-0.25-6.76%215,08414.99%
VZ220121C000575002020-02-14 2:35PM EST2022-01-214.634.154.85-0.22-4.54%865314.54%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200221P000575002020-02-18 3:59PM EST2020-02-210.210.200.22+0.09+75.00%3,59015,13418.75%
VZ200228P000575002020-02-18 3:00PM EST2020-02-280.310.380.39+0.04+14.81%11720314.99%
VZ200320P000575002020-02-18 3:51PM EST2020-03-200.800.770.81+0.19+31.15%64213,74514.94%
VZ200417P000575002020-02-18 3:56PM EST2020-04-171.441.391.42+0.26+22.03%1213,83517.48%
VZ200619P000575002020-02-18 3:55PM EST2020-06-192.082.052.13+0.23+12.43%618,78417.52%
VZ200717P000575002020-02-18 12:28PM EST2020-07-172.372.452.59+0.12+5.33%37157218.92%
VZ200918P000575002020-02-18 1:07PM EST2020-09-182.822.933.05+0.06+2.17%1552018.51%
VZ210115P000575002020-02-18 3:55PM EST2021-01-154.254.204.35+0.30+7.59%2732,64720.78%
VZ220121P000575002020-02-11 11:13AM EST2022-01-216.506.457.30-0.10-1.52%51,44723.61%