New Zealand markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.89-0.04 (-0.10%)
At close: 04:00PM EDT
38.95 +0.06 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:39.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240510C000390002024-05-03 3:59PM EDT2024-05-100.320.310.32-0.07-17.95%1,0042,01218.65%
VZ240517C000390002024-05-03 3:59PM EDT2024-05-170.520.480.530.00-1,5831,57919.92%
VZ240524C000390002024-05-03 2:38PM EDT2024-05-240.600.630.68-0.07-10.45%43414520.17%
VZ240531C000390002024-05-03 2:32PM EDT2024-05-310.700.721.40-0.07-9.09%5322134.42%
VZ240607C000390002024-05-03 1:39PM EDT2024-06-070.870.770.96-0.05-5.43%110621.39%
VZ240621C000390002024-05-03 3:48PM EDT2024-06-211.041.061.09-0.04-3.70%7911,20420.31%
VZ240719C000390002024-05-03 3:21PM EDT2024-07-191.301.291.32-0.05-3.70%1842,14519.39%
VZ241018C000390002024-05-03 3:48PM EDT2024-10-182.062.052.30-0.03-1.44%1248422.41%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240510P000390002024-05-03 3:58PM EDT2024-05-100.400.370.41-0.08-16.67%9741,36717.68%
VZ240517P000390002024-05-03 3:56PM EDT2024-05-170.550.510.55-0.09-14.06%3,4747,06516.80%
VZ240524P000390002024-05-03 3:30PM EDT2024-05-240.650.620.80-0.04-5.80%3125420.46%
VZ240531P000390002024-05-03 3:06PM EDT2024-05-310.730.670.73-0.07-8.75%9740115.97%
VZ240621P000390002024-05-03 3:53PM EDT2024-06-210.910.900.93-0.04-4.21%68611,30615.53%
VZ240719P000390002024-05-03 3:41PM EDT2024-07-191.451.411.45-0.11-7.05%1937,01219.68%
VZ241018P000390002024-05-02 3:46PM EDT2024-10-182.362.262.320.00-8648421.58%