New Zealand markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.88-0.07 (-0.13%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ210730C000500002021-07-22 1:45PM EDT50.005.835.706.600.00-1666.60%
VZ210730C000510002021-07-22 10:38AM EDT51.004.844.654.95-0.03-0.62%1141.02%
VZ210730C000520002021-07-22 2:51PM EDT52.003.953.853.950.00-312133.99%
VZ210730C000530002021-07-23 3:45PM EDT53.003.052.773.00+0.12+4.10%12730.86%
VZ210730C000540002021-07-23 3:47PM EDT54.002.021.882.12+0.14+7.45%1563628.91%
VZ210730C000550002021-07-23 3:59PM EDT55.000.980.971.09-0.08-7.55%9122,77117.58%
VZ210730C000560002021-07-23 3:59PM EDT56.000.300.300.31-0.06-16.67%2,6012,13511.87%
VZ210730C000570002021-07-23 3:54PM EDT57.000.060.050.06-0.02-25.00%1,3546,33712.40%
VZ210730C000580002021-07-23 3:52PM EDT58.000.030.020.03-0.01-25.00%2864,69416.80%
VZ210730C000590002021-07-23 3:45PM EDT59.000.020.010.03-0.01-33.33%834,40522.66%
VZ210730C000600002021-07-22 12:04PM EDT60.000.020.000.010.00-765723.44%
VZ210730C000610002021-07-21 2:01PM EDT61.000.020.000.030.00-27761133.20%
VZ210730C000620002021-07-21 2:34PM EDT62.000.030.000.090.00-114547.07%
VZ210730C000630002021-07-21 10:43AM EDT63.000.010.000.050.00-9215447.07%
VZ210730C000640002021-07-23 3:56PM EDT64.000.030.000.03-0.02-40.00%4419848.05%
VZ210730C000650002021-07-23 3:56PM EDT65.000.020.000.030.00-4422852.34%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ210730P000450002021-07-20 2:27PM EDT45.000.020.000.020.00-52464.06%
VZ210730P000490002021-07-23 3:59PM EDT49.000.010.000.020.00-4854144.53%
VZ210730P000500002021-07-23 3:59PM EDT50.000.020.000.020.00-489639.06%
VZ210730P000510002021-07-23 2:48PM EDT51.000.020.000.220.00-14954.49%
VZ210730P000520002021-07-23 3:16PM EDT52.000.010.010.02-0.02-66.67%6826526.95%
VZ210730P000530002021-07-23 3:06PM EDT53.000.030.020.03-0.01-25.00%4762022.27%
VZ210730P000540002021-07-23 3:32PM EDT54.000.040.030.04-0.02-33.33%1881,56216.80%
VZ210730P000550002021-07-23 3:54PM EDT55.000.090.090.13-0.04-30.77%5562,70314.26%
VZ210730P000560002021-07-23 3:59PM EDT56.000.420.400.43+0.02+5.00%2,0722,07111.87%
VZ210730P000570002021-07-23 3:59PM EDT57.001.171.141.20+0.02+1.74%4881,00313.58%
VZ210730P000580002021-07-23 3:12PM EDT58.002.132.052.19-0.23-9.75%381,32520.31%
VZ210730P000590002021-07-23 3:47PM EDT59.003.053.053.20-0.04-1.29%34427.93%
VZ210730P000600002021-07-21 11:18AM EDT60.003.754.054.200.00-31834.18%
VZ210730P000610002021-07-22 3:13PM EDT61.005.085.055.200.00-1440.23%
VZ210730P000620002021-07-19 12:38PM EDT62.006.496.056.200.00-1445.90%
VZ210730P000630002021-07-23 2:06PM EDT63.007.256.957.20-0.31-4.10%1251.37%