Australia markets open in 3 hours 12 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.51+0.09 (+0.18%)
At close: 04:00PM EDT
51.51 0.00 (0.00%)
After hours: 04:43PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ220708C000350002022-07-06 1:53PM EDT35.0016.4516.4016.65+0.70+4.44%12054171.88%
VZ220708C000400002022-07-06 2:11PM EDT40.0011.4011.4011.60+0.12+1.06%8531154.69%
VZ220708C000440002022-07-06 3:25PM EDT44.007.747.307.70+0.94+13.82%46123.05%
VZ220708C000450002022-07-06 1:53PM EDT45.006.456.256.60+0.45+7.50%1326192.19%
VZ220708C000460002022-07-06 2:11PM EDT46.005.455.305.80+0.35+6.86%904467.97%
VZ220708C000470002022-07-06 2:11PM EDT47.004.454.404.70+0.17+3.97%803157.42%
VZ220708C000480002022-07-06 3:55PM EDT48.003.513.353.65+0.16+4.78%62222262.11%
VZ220708C000485002022-07-06 3:11PM EDT48.503.202.343.50+1.13+54.59%1464885.94%
VZ220708C000490002022-07-06 3:52PM EDT49.002.582.332.63+0.20+8.40%1,88550246.29%
VZ220708C000495002022-07-06 3:42PM EDT49.502.181.852.20-0.08-3.54%2298645.90%
VZ220708C000500002022-07-06 3:51PM EDT50.001.681.411.66+0.28+20.00%3,41990734.96%
VZ220708C000505002022-07-06 3:59PM EDT50.501.100.911.09+0.17+18.28%2,76971921.49%
VZ220708C000510002022-07-06 3:57PM EDT51.000.500.400.59-0.02-3.85%7,0022,53413.97%
VZ220708C000515002022-07-06 3:59PM EDT51.500.100.100.12-0.12-54.55%2,1182,0426.15%
VZ220708C000520002022-07-06 3:55PM EDT52.000.020.020.03-0.04-66.67%1,3431,7399.38%
VZ220708C000525002022-07-06 3:59PM EDT52.500.020.010.02-0.01-33.33%1,5351,46114.06%
VZ220708C000530002022-07-06 2:15PM EDT53.000.010.000.010.00-1,7064,97917.19%
VZ220708C000535002022-07-05 3:16PM EDT53.500.010.000.010.00-12550821.49%
VZ220708C000540002022-07-06 12:09PM EDT54.000.010.000.010.00-25,06525.78%
VZ220708C000545002022-07-05 9:33AM EDT54.500.010.000.020.00-312933.59%
VZ220708C000550002022-07-05 2:57PM EDT55.000.010.000.010.00-146434.38%
VZ220708C000560002022-07-06 2:00PM EDT56.000.010.000.01-0.01-50.00%214842.19%
VZ220708C000570002022-06-23 3:37PM EDT57.000.020.000.010.00-1524850.00%
VZ220708C000580002022-06-30 9:35AM EDT58.000.010.000.030.00-1612259.38%
VZ220708C000590002022-06-15 11:51AM EDT59.000.020.000.030.00-20032767.19%
VZ220708C000600002022-06-13 1:18PM EDT60.000.030.000.010.00-1601865.63%
VZ220708C000650002022-07-06 2:05PM EDT65.000.030.000.07+0.02+200.00%52119.53%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ220708P000350002022-06-13 9:45AM EDT35.000.040.000.040.00-1626178.13%
VZ220708P000400002022-06-24 2:11PM EDT40.000.020.000.010.00-100307106.25%
VZ220708P000410002022-06-24 3:24PM EDT41.000.020.000.030.00-1124107.81%
VZ220708P000420002022-06-24 12:05PM EDT42.000.030.000.010.00-232887.50%
VZ220708P000430002022-06-29 3:56PM EDT43.000.010.000.020.00-1123482.81%
VZ220708P000440002022-07-06 2:00PM EDT44.000.010.000.030.00-215178.13%
VZ220708P000445002022-07-01 9:39AM EDT44.500.020.000.030.00-353573.44%
VZ220708P000450002022-07-01 2:22PM EDT45.000.010.000.020.00-1013464.06%
VZ220708P000455002022-07-05 3:04PM EDT45.500.010.000.030.00-343863.28%
VZ220708P000460002022-07-05 3:05PM EDT46.000.010.000.010.00-5322150.00%
VZ220708P000465002022-07-06 3:43PM EDT46.500.010.000.03-0.01-50.00%1019053.13%
VZ220708P000470002022-07-05 12:32PM EDT47.000.010.000.03-0.01-50.00%479254.69%
VZ220708P000475002022-07-05 3:24PM EDT47.500.020.000.020.00-269146.09%
VZ220708P000480002022-07-06 3:52PM EDT48.000.020.010.02-0.01-33.33%181,38440.63%
VZ220708P000485002022-07-06 12:46PM EDT48.500.010.010.02-0.02-66.67%1126635.94%
VZ220708P000490002022-07-06 3:07PM EDT49.000.020.020.04-0.03-60.00%3361,29435.16%
VZ220708P000495002022-07-06 3:59PM EDT49.500.040.040.06-0.06-60.00%2101,31632.42%
VZ220708P000500002022-07-06 3:39PM EDT50.000.060.070.11-0.12-66.67%1,0223,74031.45%
VZ220708P000505002022-07-06 3:57PM EDT50.500.210.170.22-0.11-34.38%3091,11832.13%
VZ220708P000510002022-07-06 3:59PM EDT51.000.400.370.43-0.16-28.57%6731,34135.25%
VZ220708P000515002022-07-06 3:55PM EDT51.500.720.660.79-0.15-17.24%26525042.68%
VZ220708P000520002022-07-06 3:53PM EDT52.001.101.081.23-0.30-21.43%10211151.56%
VZ220708P000525002022-07-06 10:17AM EDT52.501.531.451.73-0.88-36.51%4151154.20%
VZ220708P000530002022-07-06 2:40PM EDT53.001.982.032.21-1.12-36.13%5518065.33%
VZ220708P000535002022-07-01 10:56AM EDT53.503.302.482.740.00-242173.44%
VZ220708P000540002022-06-30 12:25PM EDT54.003.602.953.250.00-2481.05%
VZ220708P000545002022-07-01 11:10AM EDT54.504.153.453.750.00-5588.87%
VZ220708P000550002022-07-01 3:47PM EDT55.003.924.004.300.00-92199.80%
VZ220708P000560002022-06-27 2:11PM EDT56.005.775.005.300.00-16114.26%
VZ220708P000570002022-06-10 1:58PM EDT57.006.556.056.350.00-21131.45%
VZ220708P000580002022-06-16 3:28PM EDT58.009.707.007.300.00--0140.63%
VZ220708P000590002022-07-01 2:12PM EDT59.008.407.858.300.00-105146.68%
VZ220708P000700002022-06-29 10:03AM EDT70.0020.0018.8519.300.00--2253.91%