New Zealand markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.96+0.42 (+1.01%)
At close: 04:00PM EDT
41.89 -0.07 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240405C000300002024-03-28 9:38AM EDT2024-04-0511.6811.9012.25+1.38+13.40%717130.47%
VZ240419C000300002024-03-26 12:17PM EDT2024-04-1910.9911.0012.200.00-13891.80%
VZ240503C000300002024-03-25 9:57AM EDT2024-05-0310.7310.4513.850.00-1168.16%
VZ240621C000300002024-03-28 2:39PM EDT2024-06-2112.0211.9012.20+1.76+17.15%192346.68%
VZ240719C000300002024-03-25 11:10AM EDT2024-07-1910.869.9012.150.00-404238.48%
VZ240920C000300002024-03-21 1:27PM EDT2024-09-2010.4010.9512.200.00-14032.42%
VZ241018C000300002024-03-15 3:52PM EDT2024-10-189.459.9512.900.00-1116244.17%
VZ250117C000300002024-03-28 2:30PM EDT2025-01-1712.0511.8512.10+0.39+3.34%43,15822.27%
VZ250620C000300002024-03-27 9:52AM EDT2025-06-2011.5011.9012.250.00-21,59521.19%
VZ260116C000300002024-03-28 12:54PM EDT2026-01-1612.2611.9012.55+1.29+11.76%1373921.17%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240419P000300002024-03-27 3:45PM EDT2024-04-190.010.000.080.00-52,85466.02%
VZ240621P000300002024-03-28 1:58PM EDT2024-06-210.030.030.17-0.02-40.00%119,90043.36%
VZ240719P000300002024-03-28 3:54PM EDT2024-07-190.130.060.07+0.09+225.00%536131.84%
VZ240920P000300002024-03-28 3:54PM EDT2024-09-200.180.120.18+0.05+38.46%551330.47%
VZ241018P000300002024-03-28 9:41AM EDT2024-10-180.190.170.20-0.02-9.52%123128.96%
VZ250117P000300002024-03-28 2:08PM EDT2025-01-170.370.360.39-0.06-13.95%1314,21128.27%
VZ250620P000300002024-03-28 3:06PM EDT2025-06-200.690.650.82-0.06-8.00%702,15128.47%
VZ260116P000300002024-03-28 3:19PM EDT2026-01-161.221.041.31-0.04-3.17%112,80327.72%