New Zealand markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.24+0.42 (+1.03%)
At close: 04:00PM EDT
41.20 -0.04 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240705C000250002024-06-28 2:12PM EDT25.0016.4214.1018.35+1.51+10.13%107432.23%
VZ240705C000290002024-06-18 12:09PM EDT29.0011.2810.1014.350.00--10340.04%
VZ240705C000300002024-06-26 10:08AM EDT30.0011.059.1013.350.00-513318.65%
VZ240705C000320002024-06-26 10:08AM EDT32.009.057.1511.350.00-2375.00%
VZ240705C000340002024-06-26 10:15AM EDT34.007.055.359.150.00-4659.38%
VZ240705C000360002024-06-13 10:56AM EDT36.003.903.107.350.00-11198.83%
VZ240705C000370002024-06-20 9:45AM EDT37.003.302.356.400.00-2258.79%
VZ240705C000380002024-06-26 11:30AM EDT38.003.302.185.40+0.23+7.49%17877.83%
VZ240705C000385002024-06-27 9:49AM EDT38.502.471.604.900.00-24068.07%
VZ240705C000390002024-06-28 1:28PM EDT39.002.500.262.70+0.65+35.14%299657.81%
VZ240705C000395002024-06-28 11:41AM EDT39.502.000.473.90+0.77+62.60%832132.42%
VZ240705C000400002024-06-28 3:51PM EDT40.001.301.231.47+0.51+64.56%20473030.18%
VZ240705C000405002024-06-28 3:47PM EDT40.500.870.771.00+0.32+58.18%30460224.51%
VZ240705C000410002024-06-28 3:55PM EDT41.000.460.480.51+0.15+48.39%1,5921,64216.60%
VZ240705C000415002024-06-28 3:59PM EDT41.500.200.220.24+0.09+81.82%2,9313,51415.53%
VZ240705C000420002024-06-28 3:59PM EDT42.000.090.060.10+0.04+80.00%3,9005,13115.63%
VZ240705C000425002024-06-28 3:46PM EDT42.500.050.030.05+0.03+150.00%36221717.38%
VZ240705C000430002024-06-28 12:45PM EDT43.000.030.010.03+0.01+50.00%1035,33519.53%
VZ240705C000435002024-06-27 2:57PM EDT43.500.010.010.030.00-1010423.63%
VZ240705C000440002024-06-28 10:56AM EDT44.000.020.010.02+0.01+100.00%125825.78%
VZ240705C000445002024-06-27 2:51PM EDT44.500.010.010.070.00-115137.50%
VZ240705C000450002024-06-27 2:13PM EDT45.000.010.000.170.00-938751.95%
VZ240705C000455002024-06-28 3:57PM EDT45.500.010.000.030.00-6914238.67%
VZ240705C000460002024-06-28 12:45PM EDT46.000.010.000.020.00-31938639.45%
VZ240705C000470002024-06-26 10:04AM EDT47.000.010.000.010.00-461,22041.41%
VZ240705C000480002024-06-24 10:50AM EDT48.000.010.000.020.00-6225451.56%
VZ240705C000490002024-06-25 11:26AM EDT49.000.010.000.010.00-142853.13%
VZ240705C000500002024-06-17 1:22PM EDT50.000.010.000.020.00-222757.81%
VZ240705C000510002024-06-21 2:13PM EDT51.000.010.000.020.00-6025362.50%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240705P000320002024-05-29 2:40PM EDT32.000.030.001.220.00--20169.92%
VZ240705P000330002024-05-30 2:54PM EDT33.000.030.001.270.00-103101157.03%
VZ240705P000340002024-06-27 11:39AM EDT34.000.010.000.020.00-1036559.38%
VZ240705P000345002024-06-27 2:35PM EDT34.500.010.001.270.00-233493134.77%
VZ240705P000350002024-06-27 2:36PM EDT35.000.010.000.750.00-337549106.54%
VZ240705P000355002024-06-27 2:51PM EDT35.500.010.001.270.00-156156120.02%
VZ240705P000360002024-06-28 9:52AM EDT36.000.010.001.27-0.01-50.00%35175112.70%
VZ240705P000365002024-06-20 2:07PM EDT36.500.030.000.240.00--2062.50%
VZ240705P000370002024-06-28 12:46PM EDT37.000.010.000.30-0.01-50.00%46260.55%
VZ240705P000375002024-06-28 1:21PM EDT37.500.010.010.18-0.01-50.00%3232757.62%
VZ240705P000380002024-06-28 1:51PM EDT38.000.020.010.20-0.01-33.33%202,11553.52%
VZ240705P000385002024-06-26 2:18PM EDT38.500.030.010.430.00-110963.18%
VZ240705P000390002024-06-28 3:57PM EDT39.000.020.010.03-0.02-50.00%461,45124.81%
VZ240705P000395002024-06-28 11:54AM EDT39.500.020.010.23-0.05-71.43%11439036.91%
VZ240705P000400002024-06-28 3:50PM EDT40.000.040.030.05-0.06-60.00%2611,79817.58%
VZ240705P000405002024-06-28 3:59PM EDT40.500.080.070.10-0.13-61.90%26034815.63%
VZ240705P000410002024-06-28 3:52PM EDT41.000.170.170.20-0.26-60.47%6221,40513.48%
VZ240705P000415002024-06-28 3:58PM EDT41.500.440.410.44-0.36-45.00%40927212.79%
VZ240705P000420002024-06-28 3:25PM EDT42.000.850.621.75-0.47-35.61%7011658.11%
VZ240705P000430002024-06-27 1:25PM EDT43.002.270.173.900.00-411126.37%
VZ240705P000440002024-06-12 12:55PM EDT44.004.220.674.900.00-20142.09%
VZ240705P000450002024-06-26 12:42PM EDT45.003.941.835.900.00-1212156.64%
VZ240705P000500002024-06-03 10:48AM EDT50.008.506.6510.900.00-2260.94%