New Zealand markets close in 1 hour 3 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.25-0.24 (-0.59%)
At close: 04:00PM EDT
40.28 +0.03 (+0.07%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240517C000400002024-05-16 3:51PM EDT2024-05-170.420.290.35-0.14-25.00%1,4956,25823.83%
VZ240524C000400002024-05-16 3:58PM EDT2024-05-240.600.560.58-0.16-21.05%36867618.75%
VZ240531C000400002024-05-16 2:21PM EDT2024-05-310.650.650.72-0.25-27.78%971,26518.07%
VZ240607C000400002024-05-16 2:17PM EDT2024-06-070.780.790.85-0.25-24.27%642018.26%
VZ240614C000400002024-05-16 12:08PM EDT2024-06-140.970.901.00-0.14-12.61%517519.26%
VZ240621C000400002024-05-16 3:52PM EDT2024-06-211.071.021.06-0.14-11.57%30920,18918.51%
VZ240628C000400002024-05-16 11:25AM EDT2024-06-281.151.091.26-0.25-17.86%92920.58%
VZ240719C000400002024-05-16 3:13PM EDT2024-07-191.301.261.33-0.16-10.96%705,10017.92%
VZ240920C000400002024-05-16 3:31PM EDT2024-09-201.931.922.01-0.17-8.10%764,53419.95%
VZ241018C000400002024-05-16 12:56PM EDT2024-10-182.132.072.20-0.17-7.39%221,34919.87%
VZ250117C000400002024-05-16 2:59PM EDT2025-01-172.692.692.75-0.15-5.28%4119,30719.97%
VZ250620C000400002024-05-16 11:53AM EDT2025-06-203.453.003.70-0.11-3.09%237,42821.36%
VZ260116C000400002024-05-16 3:56PM EDT2026-01-164.053.954.15-0.20-4.71%2394,56419.48%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240517P000400002024-05-16 3:52PM EDT2024-05-170.050.040.050.00-1,73110,26016.80%
VZ240524P000400002024-05-16 2:17PM EDT2024-05-240.260.240.26+0.07+36.84%55751315.72%
VZ240531P000400002024-05-16 12:30PM EDT2024-05-310.360.310.37+0.07+24.14%2620014.94%
VZ240607P000400002024-05-16 3:03PM EDT2024-06-070.450.390.47+0.15+50.00%5686514.94%
VZ240614P000400002024-05-16 2:49PM EDT2024-06-140.550.330.56+0.10+22.22%304315.04%
VZ240621P000400002024-05-16 3:59PM EDT2024-06-210.570.560.59+0.07+14.00%1,55710,76714.09%
VZ240628P000400002024-05-16 1:41PM EDT2024-06-280.670.600.71+0.11+19.64%58815.09%
VZ240719P000400002024-05-16 3:40PM EDT2024-07-191.081.051.09+0.09+9.09%6276,59318.07%
VZ240920P000400002024-05-16 3:21PM EDT2024-09-201.621.601.64+0.10+6.58%177,43018.68%
VZ241018P000400002024-05-16 3:59PM EDT2024-10-182.001.952.05+0.14+7.53%3542520.85%
VZ250117P000400002024-05-16 3:38PM EDT2025-01-172.652.602.72+0.12+4.74%1415,61321.68%
VZ250620P000400002024-05-16 2:18PM EDT2025-06-203.503.403.60+0.13+3.86%31,78922.29%
VZ260116P000400002024-05-16 1:36PM EDT2026-01-164.554.454.70+0.10+2.25%312,42123.41%