New Zealand markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.35-0.24 (-0.40%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ200925C000500002020-09-15 12:57PM EDT50.0010.759.8511.000.00-201074.22%
VZ200925C000520002020-08-24 12:13AM EDT52.007.376.0510.800.00--261.13%
VZ200925C000530002020-08-18 3:11PM EDT53.006.297.457.800.00-1173.44%
VZ200925C000540002020-08-25 9:33AM EDT54.005.756.206.950.00--161.91%
VZ200925C000550002020-09-18 3:21PM EDT55.005.255.205.70-0.50-8.70%101961.91%
VZ200925C000560002020-09-17 12:31PM EDT56.004.753.804.75+0.20+4.40%68355.96%
VZ200925C000570002020-09-18 12:14PM EDT57.003.863.253.60+0.15+4.04%130339.75%
VZ200925C000580002020-09-18 2:42PM EDT58.002.362.242.59-0.18-7.09%2638330.86%
VZ200925C000590002020-09-18 3:40PM EDT59.001.551.431.70-0.05-3.13%6622,59426.17%
VZ200925C000600002020-09-18 3:58PM EDT60.000.720.710.84-0.22-23.40%6901,47419.53%
VZ200925C000610002020-09-18 3:56PM EDT61.000.280.250.29-0.10-26.32%6553,71416.60%
VZ200925C000620002020-09-18 3:58PM EDT62.000.090.090.10-0.06-40.00%5671,71717.58%
VZ200925C000630002020-09-18 3:27PM EDT63.000.040.030.04-0.05-55.56%5590819.53%
VZ200925C000640002020-09-18 2:47PM EDT64.000.020.000.03-0.01-33.33%3629423.83%
VZ200925C000650002020-09-18 9:42AM EDT65.000.020.000.010.00-429224.22%
VZ200925C000660002020-09-15 2:46PM EDT66.000.020.000.050.00-33536.72%
VZ200925C000700002020-09-14 12:07PM EDT70.000.010.000.030.00-12751.17%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ200925P000500002020-08-17 12:07AM EDT50.000.120.000.000.00--025.00%
VZ200925P000520002020-09-11 10:06AM EDT52.000.040.000.130.00-1359.57%
VZ200925P000530002020-09-14 3:49PM EDT53.000.020.000.010.00-3021739.84%
VZ200925P000540002020-09-15 11:15AM EDT54.000.040.000.030.00-14340.63%
VZ200925P000550002020-09-18 12:17PM EDT55.000.010.000.03-0.04-80.00%9047735.16%
VZ200925P000560002020-09-18 3:04PM EDT56.000.020.000.020.00-161,10027.34%
VZ200925P000570002020-09-18 3:44PM EDT57.000.020.020.03-0.03-60.00%753,48223.44%
VZ200925P000580002020-09-18 3:23PM EDT58.000.060.020.07-0.03-33.33%5597521.09%
VZ200925P000590002020-09-18 3:57PM EDT59.000.150.080.20-0.03-16.67%7956220.31%
VZ200925P000600002020-09-18 3:57PM EDT60.000.390.300.41+0.06+18.18%5041,29017.09%
VZ200925P000610002020-09-18 2:36PM EDT61.000.930.821.02+0.02+2.20%35660119.19%
VZ200925P000620002020-09-18 1:05PM EDT62.001.491.591.84+0.05+3.47%1,2211,66621.88%
VZ200925P000630002020-09-18 2:08PM EDT63.002.792.522.86+0.39+16.25%54130.47%
VZ200925P000640002020-09-04 9:30AM EDT64.003.303.503.800.00-101034.08%
VZ200925P000650002020-09-18 3:41PM EDT65.004.634.554.75+0.33+7.67%6036.52%