New Zealand markets close in 3 hours 51 minutes

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.74+0.31 (+0.79%)
At close: 04:00PM EDT
39.69 -0.05 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:44.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240531C000440002024-05-24 2:50PM EDT2024-05-310.010.000.020.00-22921244.53%
VZ240607C000440002024-05-20 12:00PM EDT2024-06-070.030.010.110.00-20010440.04%
VZ240614C000440002024-05-22 12:49PM EDT2024-06-140.040.010.020.00-55722.66%
VZ240621C000440002024-05-24 1:30PM EDT2024-06-210.030.020.040.00-760521.88%
VZ240628C000440002024-05-20 3:12PM EDT2024-06-280.040.010.060.00-398721.09%
VZ240705C000440002024-05-24 2:57PM EDT2024-07-050.030.002.14+0.03-100070.85%
VZ240719C000440002024-05-24 2:58PM EDT2024-07-190.070.050.07+0.01+16.67%2114,44216.99%
VZ241018C000440002024-05-24 3:25PM EDT2024-10-180.440.420.45+0.03+7.32%331,30817.58%
VZ250117C000440002024-05-24 2:45PM EDT2025-01-170.880.840.93+0.08+10.00%1517618.68%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240607P000440002024-05-10 11:51AM EDT2024-06-073.953.205.000.00-3874.71%
VZ240621P000440002024-05-23 11:31AM EDT2024-06-214.452.235.850.00-1074.02%
VZ240705P000440002024-05-24 11:11AM EDT2024-07-054.373.155.30+4.37-1047.85%
VZ240719P000440002024-05-10 3:50PM EDT2024-07-193.954.554.800.00-1261430.91%
VZ241018P000440002024-05-23 3:21PM EDT2024-10-185.454.955.400.00-447926.32%
VZ250117P000440002024-05-22 2:41PM EDT2025-01-175.454.505.550.00-304921.97%