New Zealand markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.52-0.41 (-1.03%)
At close: 04:00PM EDT
39.64 +0.12 (+0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ220930C000310002022-09-20 10:15AM EDT31.009.708.408.650.00-1171.88%
VZ220930C000340002022-09-20 9:33AM EDT34.006.655.455.650.00-507060.94%
VZ220930C000350002022-09-21 2:14PM EDT35.004.904.404.650.00-154669.14%
VZ220930C000360002022-09-15 9:30AM EDT36.005.173.203.650.00--1056.84%
VZ220930C000365002022-09-22 1:15PM EDT36.503.652.683.200.00-1355.66%
VZ220930C000370002022-09-21 3:11PM EDT37.002.942.512.740.00-19452.25%
VZ220930C000380002022-09-23 1:41PM EDT38.001.591.611.77-0.73-31.47%21039.75%
VZ220930C000390002022-09-23 3:58PM EDT39.000.890.850.93-0.53-37.32%482631.74%
VZ220930C000395002022-09-23 3:51PM EDT39.500.560.580.61-0.61-52.14%56716329.69%
VZ220930C000400002022-09-23 3:58PM EDT40.000.350.330.35-0.23-39.66%58156327.44%
VZ220930C000405002022-09-23 3:48PM EDT40.500.180.170.20-0.16-47.06%71755627.34%
VZ220930C000410002022-09-23 3:59PM EDT41.000.080.080.11-0.12-60.00%1,0861,21027.54%
VZ220930C000415002022-09-23 3:58PM EDT41.500.050.040.06-0.07-58.33%6981,67128.32%
VZ220930C000420002022-09-23 2:15PM EDT42.000.030.020.06-0.05-62.50%4001,96933.20%
VZ220930C000425002022-09-23 2:51PM EDT42.500.030.020.03-0.01-25.00%1873432.81%
VZ220930C000430002022-09-23 2:56PM EDT43.000.020.020.03-0.02-50.00%2553,08937.11%
VZ220930C000435002022-09-23 12:58PM EDT43.500.010.010.02-0.03-75.00%1621538.28%
VZ220930C000440002022-09-23 3:30PM EDT44.000.020.010.030.00-122,06345.31%
VZ220930C000445002022-09-21 12:46PM EDT44.500.020.000.020.00-16746.09%
VZ220930C000450002022-09-23 12:32PM EDT45.000.010.000.03-0.02-66.67%1262,48352.73%
VZ220930C000455002022-09-19 2:36PM EDT45.500.010.000.020.00-657953.13%
VZ220930C000460002022-09-23 1:40PM EDT46.000.020.000.02-0.01-33.33%233,79251.56%
VZ220930C000470002022-09-23 3:57PM EDT47.000.010.000.02-0.01-50.00%11,19257.81%
VZ220930C000475002022-09-19 10:57AM EDT47.500.010.000.060.00-21870.31%
VZ220930C000480002022-09-22 2:34PM EDT48.000.010.000.010.00-2074259.38%
VZ220930C000490002022-09-19 9:38AM EDT49.000.010.000.030.00-18473.44%
VZ220930C000500002022-09-23 12:58PM EDT50.000.010.000.010.00-113268.75%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ220930P000300002022-09-20 11:04AM EDT30.000.01-0.150.00-719136.72%
VZ220930P000310002022-09-15 3:33PM EDT31.000.01-0.030.00--492.19%
VZ220930P000320002022-09-15 12:44PM EDT32.000.02-0.030.00--281.25%
VZ220930P000330002022-09-20 11:42AM EDT33.000.020.000.030.00-123364.06%
VZ220930P000340002022-09-23 1:16PM EDT34.000.030.020.03+0.01+50.00%118959.38%
VZ220930P000350002022-09-23 3:35PM EDT35.000.030.020.040.00-3917250.78%
VZ220930P000360002022-09-23 2:31PM EDT36.000.040.030.06+0.01+33.33%7113347.07%
VZ220930P000365002022-09-21 2:10PM EDT36.500.060.050.060.00-202541.41%
VZ220930P000370002022-09-23 3:09PM EDT37.000.100.060.09+0.04+66.67%21470239.84%
VZ220930P000375002022-09-23 3:59PM EDT37.500.100.090.12+0.03+42.86%778736.72%
VZ220930P000380002022-09-23 3:59PM EDT38.000.160.140.16+0.06+60.00%791,32133.20%
VZ220930P000385002022-09-23 3:58PM EDT38.500.240.210.25+0.09+60.00%10912931.74%
VZ220930P000390002022-09-23 3:57PM EDT39.000.370.330.36+0.17+85.00%28671429.10%
VZ220930P000395002022-09-23 3:39PM EDT39.500.530.510.55+0.22+70.97%1,0951,08927.74%
VZ220930P000400002022-09-23 3:32PM EDT40.000.820.760.86+0.29+54.72%2793,50729.00%
VZ220930P000405002022-09-23 3:36PM EDT40.501.251.071.21+0.50+66.67%43981429.10%
VZ220930P000410002022-09-23 3:05PM EDT41.001.691.481.62+0.69+69.00%1921,12929.98%
VZ220930P000415002022-09-23 3:54PM EDT41.502.061.902.22+0.71+52.59%58544043.75%
VZ220930P000420002022-09-23 3:54PM EDT42.002.552.432.59+0.71+38.59%3176539.06%
VZ220930P000425002022-09-23 3:58PM EDT42.503.032.873.10+0.58+23.67%57145.31%
VZ220930P000430002022-09-23 3:45PM EDT43.003.563.403.55+0.72+25.35%359444.14%
VZ220930P000435002022-09-20 10:36AM EDT43.502.973.904.050.00-2948.83%
VZ220930P000440002022-09-23 9:40AM EDT44.004.344.404.60+0.39+9.87%19260.16%
VZ220930P000450002022-09-20 3:32PM EDT45.004.435.405.600.00-21169.34%
VZ220930P000460002022-09-22 2:19PM EDT46.005.706.406.600.00-214456.25%
VZ220930P000470002022-09-20 9:30AM EDT47.006.127.407.650.00-2071.48%
VZ220930P000480002022-09-20 3:02PM EDT48.008.258.358.65+0.88+11.94%11269.53%
VZ220930P000490002022-08-19 3:19PM EDT49.004.757.607.900.00-100.00%
VZ220930P000500002022-09-19 3:10PM EDT50.0010.2610.4010.85+1.36+15.28%13113.67%
VZ220930P000530002022-08-19 10:34AM EDT53.008.8511.5511.950.00-400.00%
VZ220930P000540002022-08-23 10:38AM EDT54.0010.1513.8014.000.00-500.00%
VZ220930P000600002022-09-09 10:00AM EDT60.0018.3520.4020.600.00-60132.81%