New Zealand markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.06+0.52 (+1.26%)
As of 03:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:43.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240328C000430002024-03-28 9:30AM EDT2024-03-280.010.000.010.00-1653925.00%
VZ240405C000430002024-03-28 3:28PM EDT2024-04-050.090.080.10+0.05+100.00%36155315.33%
VZ240412C000430002024-03-28 3:25PM EDT2024-04-120.140.130.15+0.06+75.00%9845213.48%
VZ240419C000430002024-03-28 3:27PM EDT2024-04-190.200.190.22+0.09+81.82%27635813.38%
VZ240426C000430002024-03-28 3:23PM EDT2024-04-260.500.500.53+0.15+42.86%26386018.99%
VZ240503C000430002024-03-28 3:25PM EDT2024-05-030.580.430.60+0.17+41.46%5887418.48%
VZ240517C000430002024-03-28 3:23PM EDT2024-05-170.750.740.76+0.17+29.31%9042,28018.41%
VZ240719C000430002024-03-28 3:21PM EDT2024-07-191.301.301.32+0.22+20.37%742,22118.43%
VZ241018C000430002024-03-28 2:32PM EDT2024-10-181.871.901.98+0.19+11.31%2016119.03%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240328P000430002024-03-28 1:02PM EDT2024-03-281.000.860.93-0.40-28.57%110.00%
VZ240405P000430002024-03-28 2:08PM EDT2024-04-051.000.900.95-0.50-33.33%728.99%
VZ240412P000430002024-03-27 9:59AM EDT2024-04-121.931.531.58-0.16-7.66%15929.49%
VZ240419P000430002024-03-27 11:26AM EDT2024-04-192.071.571.640.00-628726.07%
VZ240426P000430002024-03-28 11:39AM EDT2024-04-262.111.521.90-0.34-13.88%32828.42%
VZ240719P000430002024-03-28 2:34PM EDT2024-07-192.722.602.64-1.68-38.18%211,03322.58%
VZ241018P000430002024-03-27 12:25PM EDT2024-10-183.723.253.350.00-19422.51%