VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:60.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200228C000600002020-02-25 3:09PM EST2020-02-280.020.010.02-0.03-60.00%1831,96329.69%
VZ200306C000600002020-02-25 3:48PM EST2020-03-060.100.070.11-0.07-41.18%851,90423.44%
VZ200313C000600002020-02-25 3:51PM EST2020-03-130.160.150.19-0.15-48.39%511,52221.09%
VZ200320C000600002020-02-25 3:53PM EST2020-03-200.220.220.27-0.16-42.11%35218,71220.02%
VZ200327C000600002020-02-25 3:58PM EST2020-03-270.300.290.36-0.19-38.78%11687819.58%
VZ200403C000600002020-02-25 3:53PM EST2020-04-030.380.380.43-0.19-33.33%9018818.99%
VZ200417C000600002020-02-25 3:57PM EST2020-04-170.450.420.50-0.19-29.69%6267,42717.33%
VZ200619C000600002020-02-25 3:51PM EST2020-06-190.980.951.05-0.29-22.83%1,90410,17416.75%
VZ200717C000600002020-02-25 3:33PM EST2020-07-171.081.041.21-0.48-30.77%713,28316.26%
VZ200918C000600002020-02-25 2:31PM EST2020-09-181.531.421.66-0.41-21.13%663,83816.38%
VZ201016C000600002020-02-25 3:40PM EST2020-10-161.651.541.85-0.29-14.95%39616.47%
VZ210115C000600002020-02-25 3:54PM EST2021-01-152.192.152.32-0.36-14.12%1,0538,22016.24%
VZ220121C000600002020-02-25 3:28PM EST2022-01-213.473.203.65-0.26-6.97%262,50415.39%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200228P000600002020-02-25 2:49PM EST2020-02-283.002.743.00+1.37+84.05%1041443.75%
VZ200306P000600002020-02-25 2:17PM EST2020-03-062.732.743.05+0.93+51.67%2631926.56%
VZ200313P000600002020-02-21 3:35PM EST2020-03-133.052.833.15+0.99+48.06%38623.78%
VZ200320P000600002020-02-25 3:41PM EST2020-03-203.132.873.20+1.05+50.48%459,34321.29%
VZ200327P000600002020-02-25 12:17PM EST2020-03-272.502.953.25+0.37+17.37%12519.83%
VZ200403P000600002020-02-20 9:58AM EST2020-04-032.151.863.700.00-510125.59%
VZ200417P000600002020-02-25 3:58PM EST2020-04-173.753.653.85+0.74+24.58%2905,08323.88%
VZ200619P000600002020-02-24 1:27PM EST2020-06-194.304.054.35+0.85+24.64%22,84220.36%
VZ200717P000600002020-02-25 1:45PM EST2020-07-174.304.604.85+0.75+21.13%189821.96%
VZ200918P000600002020-02-25 11:48AM EST2020-09-184.505.105.25+0.45+11.11%21,24720.72%
VZ201016P000600002020-02-25 6:53PM EST2020-10-164.85--+4.85---0.00%
VZ210115P000600002020-02-25 12:59PM EST2021-01-156.506.356.75+0.85+15.04%302,88623.58%
VZ220121P000600002020-02-25 2:49PM EST2022-01-219.408.4010.00+1.20+14.63%211,60526.47%