New Zealand markets close in 4 hours 37 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.13+0.35 (+0.88%)
At close: 04:00PM EDT
40.14 +0.01 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240419C000400002024-04-18 3:59PM EDT2024-04-190.270.250.30+0.08+42.11%6742,44227.34%
VZ240426C000400002024-04-18 3:59PM EDT2024-04-260.930.900.93+0.14+17.72%8701,90036.52%
VZ240503C000400002024-04-18 3:56PM EDT2024-05-031.070.861.08+0.15+16.30%8513931.30%
VZ240510C000400002024-04-18 10:05AM EDT2024-05-101.071.121.21+0.07+7.00%628829.15%
VZ240517C000400002024-04-18 3:59PM EDT2024-05-171.301.291.32+0.18+16.07%2132,16127.83%
VZ240524C000400002024-04-18 2:27PM EDT2024-05-241.361.341.91+0.21+18.26%41536.77%
VZ240531C000400002024-04-18 10:34AM EDT2024-05-311.281.411.71-0.07-5.19%121029.98%
VZ240621C000400002024-04-18 3:44PM EDT2024-06-211.741.781.80+0.18+11.54%1,36918,87525.93%
VZ240719C000400002024-04-18 3:59PM EDT2024-07-191.981.972.01+0.21+11.86%1513,61224.24%
VZ240920C000400002024-04-18 10:52AM EDT2024-09-202.392.462.55+0.09+3.91%193,27023.88%
VZ241018C000400002024-04-17 3:27PM EDT2024-10-182.432.562.890.00-6094124.98%
VZ250117C000400002024-04-18 3:24PM EDT2025-01-173.103.103.20+0.14+4.73%1417,84022.66%
VZ250620C000400002024-04-17 3:59PM EDT2025-06-203.553.753.900.00-27,17722.19%
VZ260116C000400002024-04-18 2:20PM EDT2026-01-164.304.254.50+0.20+4.88%1,3132,79021.04%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240419P000400002024-04-18 3:57PM EDT2024-04-190.160.130.15-0.21-56.76%1,51711,93225.00%
VZ240426P000400002024-04-18 3:59PM EDT2024-04-260.760.750.77-0.17-18.28%8732,62835.25%
VZ240503P000400002024-04-18 3:57PM EDT2024-05-030.870.820.87-0.15-14.71%321,00028.81%
VZ240510P000400002024-04-18 3:28PM EDT2024-05-100.970.880.96-0.25-20.49%349226.07%
VZ240517P000400002024-04-18 3:58PM EDT2024-05-171.041.021.04-0.14-11.86%2774,91924.51%
VZ240524P000400002024-04-18 3:45PM EDT2024-05-241.131.031.13-0.24-17.52%112823.78%
VZ240531P000400002024-04-18 9:40AM EDT2024-05-311.181.101.27-0.12-9.23%61424.32%
VZ240621P000400002024-04-18 3:59PM EDT2024-06-211.311.311.33-0.19-12.67%1,6218,02320.85%
VZ240719P000400002024-04-18 3:51PM EDT2024-07-191.731.731.76-0.23-11.73%2435,67822.75%
VZ240920P000400002024-04-18 2:25PM EDT2024-09-202.262.142.20-0.06-2.59%53,36021.77%
VZ241018P000400002024-04-18 3:54PM EDT2024-10-182.532.392.54-0.12-4.53%2222223.05%
VZ250117P000400002024-04-18 3:59PM EDT2025-01-173.053.003.15-0.15-4.69%1,05112,88923.27%
VZ250620P000400002024-04-17 1:47PM EDT2025-06-204.003.753.900.00-21491222.98%
VZ260116P000400002024-04-18 12:33PM EDT2026-01-164.934.654.90-0.02-0.40%10210,35723.61%