U.S. Markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.89-0.52 (-1.07%)
At close: 4:00PM EDT

47.80 -0.09 (-0.19%)
After hours: 7:16PM EDT

People also watch
TJNJXOMPGPFE
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ170818C000330002017-08-09 1:55PM EDT33.0015.2014.9015.500.00-36482.81%
VZ170818C000350002017-07-14 11:46PM EDT35.008.608.558.700.00-220.00%
VZ170818C000360002017-08-17 8:40PM EDT36.0012.1511.8512.050.00-60281.25%
VZ170818C000370002017-07-28 1:57PM EDT37.0010.5510.7511.55+4.15+64.84%33344.53%
VZ170818C000380002017-07-27 3:10PM EDT38.009.709.8510.550.00-1244330.47%
VZ170818C000390002017-08-08 3:13PM EDT39.009.558.909.550.00-24308.20%
VZ170818C000400002017-08-15 1:52PM EDT40.008.437.858.300.00-16150239.06%
VZ170818C000405002017-07-28 11:56PM EDT40.506.857.407.600.00-1010201.56%
VZ170818C000410002017-08-14 10:45AM EDT41.007.606.857.200.00-1364198.05%
VZ170818C000415002017-07-28 11:56PM EDT41.506.156.406.600.00-104177.34%
VZ170818C000420002017-08-14 11:28AM EDT42.006.805.806.250.00-1152173.44%
VZ170818C000425002017-07-31 10:01AM EDT42.505.505.856.05+3.57+184.97%201246.88%
VZ170818C000430002017-08-16 9:40AM EDT43.005.424.805.350.00-21,415161.72%
VZ170818C000435002017-08-03 9:30AM EDT43.504.605.005.25+0.35+8.24%276240.63%
VZ170818C000440002017-08-17 12:50PM EDT44.004.253.854.10-0.11-2.52%1063,723110.94%
VZ170818C000445002017-08-17 10:26AM EDT44.503.833.353.75-0.01-0.26%231,107117.19%
VZ170818C000450002017-08-17 3:30PM EDT45.003.062.883.05-0.29-8.66%8212,16984.77%
VZ170818C000455002017-08-15 10:30AM EDT45.502.802.362.560.00-13,86071.88%
VZ170818C000460002017-08-17 3:39PM EDT46.002.011.891.94-0.36-15.19%4354,86855.08%
VZ170818C000465002017-08-17 2:18PM EDT46.501.681.391.45-0.16-8.70%512,44645.70%
VZ170818C000470002017-08-17 3:35PM EDT47.001.120.910.94-0.19-14.50%1045,60231.64%
VZ170818C000475002017-08-17 3:59PM EDT47.500.500.470.49-0.40-44.44%2122,22524.81%
VZ170818C000480002017-08-17 3:57PM EDT48.000.170.140.16-0.29-63.04%6878,67521.09%
VZ170818C000485002017-08-17 3:56PM EDT48.500.040.030.07-0.12-75.00%9085,92227.15%
VZ170818C000490002017-08-17 3:59PM EDT49.000.010.010.02-0.03-75.00%7256,76928.91%
VZ170818C000495002017-08-17 12:18PM EDT49.500.010.000.02-0.01-50.00%333,50838.28%
VZ170818C000500002017-08-17 9:41AM EDT50.000.010.000.020.00-95,96846.88%
VZ170818C000505002017-08-11 5:06PM EDT50.500.040.010.030.00-483956.25%
VZ170818C000510002017-08-15 10:32AM EDT51.000.010.000.050.00-192,61367.19%
VZ170818C000515002017-08-04 11:46PM EDT51.500.030.030.050.00-31082.03%
VZ170818C000520002017-08-02 12:21PM EDT52.000.030.020.040.00-11834285.94%
VZ170818C000525002017-07-27 3:59PM EDT52.500.030.020.040.00-9951,73793.75%
VZ170818C000550002017-08-03 11:59AM EDT55.000.020.000.020.00-20360112.50%
VZ170818C000600002017-06-02 11:58PM EDT60.000.010.000.020.00-165165171.88%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ170818P000330002017-07-06 12:28PM EDT33.000.020.010.040.00-2070312.50%
VZ170818P000340002017-07-27 2:47PM EDT34.000.010.000.020.00-5098256.25%
VZ170818P000350002017-07-28 1:09PM EDT35.000.010.000.020.00-50182237.50%
VZ170818P000360002017-07-28 9:59AM EDT36.000.010.000.020.00-11,126218.75%
VZ170818P000370002017-07-28 1:19PM EDT37.000.010.000.030.00-10275209.38%
VZ170818P000380002017-08-17 3:48PM EDT38.000.020.000.02+0.01+100.00%140237181.25%
VZ170818P000385002017-07-28 11:56PM EDT38.500.040.000.030.00-1818181.25%
VZ170818P000390002017-08-04 9:31AM EDT39.000.010.000.02-0.04-80.00%4213162.50%
VZ170818P000395002017-07-28 11:56PM EDT39.500.020.000.030.00-101101162.50%
VZ170818P000400002017-08-16 9:40AM EDT40.000.040.000.020.00-11,377143.75%
VZ170818P000405002017-07-28 11:56PM EDT40.500.030.000.040.00-100100150.00%
VZ170818P000410002017-08-11 3:54PM EDT41.000.010.000.020.00-326,172128.13%
VZ170818P000415002017-07-28 11:56PM EDT41.500.040.000.040.00-50151131.25%
VZ170818P000420002017-08-14 9:48AM EDT42.000.010.000.020.00-163,787109.38%
VZ170818P000425002017-08-09 3:50PM EDT42.500.030.000.020.00-171624100.00%
VZ170818P000430002017-08-16 9:40AM EDT43.000.030.000.050.00-18,470106.25%
VZ170818P000435002017-08-15 9:30AM EDT43.500.010.000.020.00-437784.38%
VZ170818P000440002017-08-17 11:52AM EDT44.000.010.000.050.00-116,10586.72%
VZ170818P000445002017-08-11 2:26PM EDT44.500.020.020.04-0.01-33.33%2046379.69%
VZ170818P000450002017-08-11 12:40PM EDT45.000.020.020.04-0.02-50.00%545,01069.53%
VZ170818P000455002017-08-16 10:00AM EDT45.500.010.000.050.00-6640657.03%
VZ170818P000460002017-08-17 3:46PM EDT46.000.010.000.020.00-73,58745.31%
VZ170818P000465002017-08-17 1:08PM EDT46.500.010.010.060.00-6941,29045.70%
VZ170818P000470002017-08-17 3:47PM EDT47.000.030.030.06+0.02+200.00%2203,49733.40%
VZ170818P000475002017-08-17 12:14PM EDT47.500.030.070.10-0.02-40.00%1791,80224.81%
VZ170818P000480002017-08-17 3:58PM EDT48.000.250.240.27+0.15+150.00%5582,92821.09%
VZ170818P000485002017-08-17 3:58PM EDT48.500.610.610.64+0.33+117.86%481,97820.31%
VZ170818P000490002017-08-17 3:53PM EDT49.001.091.091.13+0.36+49.32%19481728.91%
VZ170818P000495002017-08-17 2:28PM EDT49.501.341.581.64+0.15+12.61%2024941.41%
VZ170818P000500002017-08-17 3:38PM EDT50.001.952.082.14+0.21+12.07%211,72551.56%
VZ170818P000505002017-08-16 10:45AM EDT50.502.082.542.640.00-31160.16%
VZ170818P000510002017-08-16 11:52AM EDT51.002.693.003.150.00-16573.44%