VZ - Verizon Communications Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:62.50
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200221C000625002020-02-14 3:02PM EST2020-02-210.010.000.010.00-819,22934.38%
VZ200320C000625002020-02-19 9:52AM EST2020-03-200.060.050.06-0.01-14.29%20154,77614.65%
VZ200417C000625002020-02-19 10:00AM EST2020-04-170.120.110.12-0.01-7.69%539,98712.45%
VZ200619C000625002020-02-19 10:02AM EST2020-06-190.420.400.42-0.02-4.55%147,74312.70%
VZ200717C000625002020-02-18 2:51PM EST2020-07-170.550.470.510.00-772,98412.32%
VZ200918C000625002020-02-19 9:57AM EST2020-09-180.850.810.85-0.01-1.16%12,79112.83%
VZ210115C000625002020-02-19 9:57AM EST2021-01-151.441.381.45-0.02-1.37%184,76213.43%
VZ220121C000625002020-02-18 2:32PM EST2022-01-212.742.602.700.00-2057613.36%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200221P000625002020-02-18 3:57PM EST2020-02-214.674.554.650.00-110884.38%
VZ200228P000625002020-02-18 9:49AM EST2020-02-284.054.604.700.00---49.90%
VZ200320P000625002020-02-19 10:02AM EST2020-03-204.654.604.70+0.25+5.68%532,53128.32%
VZ200417P000625002020-02-18 12:30PM EST2020-04-174.905.155.250.00-111,05927.86%
VZ200619P000625002020-02-19 10:24AM EST2020-06-195.445.255.55+0.29+5.63%244521.92%
VZ200717P000625002020-02-12 2:29PM EST2020-07-175.315.805.900.00-17322.35%
VZ200918P000625002020-02-19 9:55AM EST2020-09-186.056.106.15+0.35+6.14%612320.28%
VZ210115P000625002020-02-18 3:50PM EST2021-01-157.297.307.450.00-2339122.35%
VZ220121P000625002020-01-28 3:02PM EST2022-01-218.179.7010.100.00-1010023.64%