VZ - Verizon Communications Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:65.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200228C000650002020-02-26 1:07PM EST2020-02-280.010.000.01-0.01-50.00%1026468.75%
VZ200306C000650002020-02-10 3:59PM EST2020-03-060.03-0.030.00--140.23%
VZ200320C000650002020-02-26 2:21PM EST2020-03-200.030.000.03+0.01+50.00%4610,44725.20%
VZ200327C000650002020-02-13 10:12AM EST2020-03-270.030.000.040.00-91523.15%
VZ200417C000650002020-02-26 11:23AM EST2020-04-170.040.020.060.00-1033,99319.04%
VZ200619C000650002020-02-26 3:05PM EST2020-06-190.180.160.180.00-12112,99715.97%
VZ200717C000650002020-02-25 3:42PM EST2020-07-170.210.150.24-0.02-8.70%53,54315.33%
VZ200918C000650002020-02-26 3:18PM EST2020-09-180.430.430.460.00-472,74715.33%
VZ201016C000650002020-02-24 3:52PM EST2020-10-160.610.490.550.00--115.21%
VZ210115C000650002020-02-26 3:07PM EST2021-01-150.880.830.89+0.01+1.15%1228,80215.28%
VZ220121C000650002020-02-26 3:56PM EST2022-01-211.901.902.30-0.23-10.80%3975615.91%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ200228P000650002020-01-28 11:39AM EST2020-02-284.147.708.750.00-10144.92%
VZ200306P000650002020-02-19 9:39AM EST2020-03-067.057.709.000.00--474.61%
VZ200313P000650002020-02-24 2:25PM EST2020-03-136.776.0010.100.00-11103.52%
VZ200320P000650002020-02-19 11:05AM EST2020-03-207.206.858.750.00-6557.42%
VZ200403P000650002020-02-18 12:02AM EST2020-04-036.555.5010.000.00---66.50%
VZ200417P000650002020-02-26 9:33AM EST2020-04-178.578.159.25+0.09+1.06%130346.27%
VZ200619P000650002020-02-24 11:26AM EST2020-06-197.128.208.600.00-119324.12%
VZ200717P000650002020-02-19 10:35AM EST2020-07-178.108.609.050.00-249225.95%
VZ200918P000650002020-02-24 10:48AM EST2020-09-188.068.909.250.00-1011823.10%
VZ201016P000650002020-02-25 6:53PM EST2020-10-169.559.359.850.00---25.59%
VZ210115P000650002020-02-20 3:58PM EST2021-01-159.109.6510.350.00-211,43224.32%
VZ220121P000650002020-01-28 10:54AM EST2022-01-2112.9012.4013.400.00-59026.76%