New Zealand markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.40+0.61 (+1.53%)
At close: 04:00PM EDT
40.38 -0.02 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:43.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240517C000430002024-05-10 3:18PM EDT2024-05-170.010.010.02-0.02-66.67%1929,33126.95%
VZ240524C000430002024-05-10 3:49PM EDT2024-05-240.040.020.04+0.01+33.33%222,23520.90%
VZ240531C000430002024-05-10 3:11PM EDT2024-05-310.040.040.070.00-1542419.14%
VZ240607C000430002024-05-10 3:53PM EDT2024-06-070.090.050.09+0.06+200.00%4325017.58%
VZ240614C000430002024-05-10 3:36PM EDT2024-06-140.120.090.13+0.06+100.00%1912517.38%
VZ240621C000430002024-05-10 3:56PM EDT2024-06-210.140.130.16+0.05+55.56%222,81716.85%
VZ240628C000430002024-05-10 2:45PM EDT2024-06-280.210.171.37-0.29-58.00%68940.72%
VZ240719C000430002024-05-10 3:58PM EDT2024-07-190.290.280.31+0.09+45.00%3,4605,58816.36%
VZ241018C000430002024-05-10 3:39PM EDT2024-10-180.990.801.00+0.21+26.92%1521,47818.56%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240517P000430002024-05-09 3:07PM EDT2024-05-173.322.112.800.00-11312647.36%
VZ240524P000430002024-04-18 12:14PM EDT2024-05-243.302.342.840.00-1134.28%
VZ240531P000430002024-05-09 3:58PM EDT2024-05-313.201.642.840.00-3627.64%
VZ240607P000430002024-05-02 10:08AM EDT2024-06-073.771.672.830.00--023.44%
VZ240614P000430002024-05-03 10:17AM EDT2024-06-144.181.682.850.00-1021.49%
VZ240621P000430002024-05-01 9:45AM EDT2024-06-213.762.442.840.00-2019.29%
VZ240719P000430002024-05-10 12:17PM EDT2024-07-193.353.053.15-0.15-4.29%596020.85%
VZ241018P000430002024-05-10 2:11PM EDT2024-10-183.853.354.50-0.40-9.41%1431,00527.52%