Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.73-0.03 (-0.05%)
At close: 4:00PM EDT
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ210806C00049000 | 2021-07-20 9:54AM EDT | 49.00 | 7.10 | 6.60 | 7.00 | 0.00 | - | 1 | 1 | 82.81% |
| VZ210806C00050000 | 2021-07-30 9:41AM EDT | 50.00 | 6.10 | 5.60 | 5.80 | 0.00 | - | 1 | 9 | 72.27% |
| VZ210806C00051000 | 2021-07-29 10:26AM EDT | 51.00 | 5.01 | 4.65 | 4.80 | 0.00 | - | 2 | 0 | 61.33% |
| VZ210806C00052000 | 2021-08-03 2:24PM EDT | 52.00 | 3.85 | 3.65 | 3.90 | +0.05 | +1.32% | 2 | 4 | 63.28% |
| VZ210806C00053000 | 2021-08-03 1:46PM EDT | 53.00 | 2.75 | 2.64 | 2.87 | -0.28 | -9.24% | 2 | 16 | 47.46% |
| VZ210806C00054000 | 2021-08-03 3:57PM EDT | 54.00 | 1.81 | 1.67 | 1.78 | +0.09 | +5.23% | 11 | 297 | 25.39% |
| VZ210806C00055000 | 2021-08-03 3:58PM EDT | 55.00 | 0.75 | 0.76 | 0.82 | -0.06 | -7.41% | 151 | 1,005 | 16.80% |
| VZ210806C00056000 | 2021-08-03 3:53PM EDT | 56.00 | 0.13 | 0.14 | 0.15 | -0.07 | -35.00% | 2,188 | 6,054 | 12.99% |
| VZ210806C00057000 | 2021-08-03 3:54PM EDT | 57.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 635 | 4,558 | 15.82% |
| VZ210806C00058000 | 2021-08-03 3:59PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 4,515 | 21.88% |
| VZ210806C00059000 | 2021-08-02 10:51AM EDT | 59.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 2 | 1,575 | 29.69% |
| VZ210806C00060000 | 2021-08-03 10:08AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 495 | 37.50% |
| VZ210806C00061000 | 2021-07-29 9:35AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 551 | 43.75% |
| VZ210806C00062000 | 2021-08-02 9:55AM EDT | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 362 | 51.56% |
| VZ210806C00063000 | 2021-08-03 12:16PM EDT | 63.00 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 2 | 638 | 68.75% |
| VZ210806C00064000 | 2021-08-02 1:30PM EDT | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 190 | 222 | 67.19% |
| VZ210806C00065000 | 2021-08-03 12:16PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,002 | 65.63% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ210806P00045000 | 2021-07-14 10:43AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 87.50% |
| VZ210806P00049000 | 2021-08-03 12:47PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 125 | 56.25% |
| VZ210806P00050000 | 2021-08-03 1:27PM EDT | 50.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 16 | 62 | 63.28% |
| VZ210806P00051000 | 2021-08-03 2:43PM EDT | 51.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 25 | 163 | 55.08% |
| VZ210806P00052000 | 2021-08-03 9:33AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 58 | 35.94% |
| VZ210806P00053000 | 2021-08-03 2:37PM EDT | 53.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 94 | 462 | 34.77% |
| VZ210806P00054000 | 2021-08-03 3:49PM EDT | 54.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 124 | 1,611 | 22.66% |
| VZ210806P00055000 | 2021-08-03 3:45PM EDT | 55.00 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 159 | 2,805 | 15.24% |
| VZ210806P00056000 | 2021-08-03 3:45PM EDT | 56.00 | 0.44 | 0.38 | 0.45 | -0.02 | -4.35% | 175 | 4,065 | 14.65% |
| VZ210806P00057000 | 2021-08-03 11:27AM EDT | 57.00 | 1.23 | 1.16 | 1.37 | -0.07 | -5.38% | 72 | 759 | 24.41% |
| VZ210806P00058000 | 2021-08-03 10:15AM EDT | 58.00 | 2.33 | 2.06 | 2.52 | +0.06 | +2.64% | 1 | 55 | 48.63% |
| VZ210806P00059000 | 2021-08-03 11:40AM EDT | 59.00 | 3.15 | 3.10 | 3.45 | +0.18 | +6.06% | 1 | 8 | 55.08% |
| VZ210806P00060000 | 2021-07-28 11:31AM EDT | 60.00 | 4.10 | 4.15 | 4.40 | 0.00 | - | 1 | 6 | 60.35% |
| VZ210806P00062000 | 2021-07-20 12:24PM EDT | 62.00 | 6.10 | 6.20 | 6.50 | 0.00 | - | 1 | 0 | 71.48% |
| VZ210806P00063000 | 2021-07-30 9:52AM EDT | 63.00 | 7.08 | 7.20 | 7.40 | 0.00 | - | 1 | 1 | 67.19% |
| VZ210806P00064000 | 2021-07-27 2:30PM EDT | 64.00 | 7.90 | 8.20 | 8.40 | 0.00 | - | 4 | 4 | 74.22% |
| VZ210806P00065000 | 2021-08-02 3:57PM EDT | 65.00 | 9.25 | 9.20 | 9.40 | 0.00 | - | 2 | 1 | 81.25% |
© 2021 Verizon Media. All rights reserved.
