New Zealand markets close in 2 hours 54 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.70+1.10 (+2.85%)
At close: 04:00PM EDT
39.79 +0.09 (+0.22%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:38.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240426C000380002024-04-23 3:33PM EDT2024-04-261.811.302.10+0.89+96.74%4425673.63%
VZ240503C000380002024-04-23 1:51PM EDT2024-05-032.001.352.04+0.93+86.92%11612537.40%
VZ240517C000380002024-04-23 1:53PM EDT2024-05-172.141.992.19+0.89+71.20%5234028.81%
VZ240524C000380002024-04-22 9:45AM EDT2024-05-242.451.082.610.00-1135.89%
VZ240531C000380002024-04-22 12:16PM EDT2024-05-311.731.152.340.00-5526.37%
VZ240621C000380002024-04-23 3:39PM EDT2024-06-212.532.342.67+0.64+33.86%749,19027.05%
VZ240719C000380002024-04-23 11:31AM EDT2024-07-192.732.412.94+0.70+34.48%3252,04126.12%
VZ241018C000380002024-04-23 3:34PM EDT2024-10-183.303.203.85+0.30+10.00%2028727.03%
VZ250117C000380002024-04-23 3:58PM EDT2025-01-173.753.753.90+0.61+19.43%22812,16322.36%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240426P000380002024-04-23 2:36PM EDT2024-04-260.030.020.03-0.12-80.00%1,3893,50631.25%
VZ240503P000380002024-04-23 1:22PM EDT2024-05-030.060.060.08-0.22-78.57%3964522.07%
VZ240510P000380002024-04-23 2:22PM EDT2024-05-100.120.120.15-0.23-65.71%3423420.70%
VZ240517P000380002024-04-23 3:42PM EDT2024-05-170.180.190.21-0.29-61.70%2774,32819.73%
VZ240524P000380002024-04-23 3:45PM EDT2024-05-240.230.220.26-0.30-56.60%1117418.90%
VZ240531P000380002024-04-23 3:46PM EDT2024-05-310.260.250.31-0.35-57.38%2113718.41%
VZ240621P000380002024-04-23 3:35PM EDT2024-06-210.420.430.44-0.36-46.15%1,10615,52917.43%
VZ240719P000380002024-04-23 3:51PM EDT2024-07-190.740.740.77-0.48-39.34%4946,54719.39%
VZ241018P000380002024-04-22 3:39PM EDT2024-10-182.061.511.730.00-2168423.02%
VZ250117P000380002024-04-23 3:41PM EDT2025-01-172.121.932.22-0.50-19.08%3358,53222.55%