Australia Markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.16-0.24 (-0.45%)
At close: 04:00PM EST
53.00 -0.16 (-0.30%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ220128C000450002021-12-22 11:37AM EST45.007.768.909.150.00-447141.89%
VZ220128C000460002022-01-05 9:36AM EST46.007.757.858.15+0.90+13.14%11127.93%
VZ220128C000470002022-01-04 9:58AM EST47.005.806.857.150.00-113115.53%
VZ220128C000480002021-12-23 3:59PM EST48.005.805.856.15+1.00+20.83%55103.03%
VZ220128C000490002021-12-16 2:49PM EST49.003.944.855.100.00-15689.16%
VZ220128C000500002022-01-05 2:40PM EST50.004.153.854.20+1.62+64.03%423078.61%
VZ220128C000510002022-01-05 12:40PM EST51.003.552.863.10+1.01+39.76%226963.28%
VZ220128C000520002022-01-05 3:23PM EST52.002.301.952.12+0.66+40.24%4130551.27%
VZ220128C000530002022-01-05 3:54PM EST53.001.251.141.31+0.32+34.41%7472,69845.22%
VZ220128C000540002022-01-05 3:59PM EST54.000.740.660.77+0.21+39.62%1,8313,83041.65%
VZ220128C000550002022-01-05 3:58PM EST55.000.400.400.47+0.15+60.00%2,1336,69442.19%
VZ220128C000560002022-01-05 3:46PM EST56.000.240.220.25+0.09+60.00%1271,23641.41%
VZ220128C000570002022-01-05 3:41PM EST57.000.130.130.16+0.06+85.71%15724643.95%
VZ220128C000580002022-01-05 3:28PM EST58.000.090.070.11+0.04+80.00%164346.88%
VZ220128C000590002022-01-05 12:51PM EST59.000.080.060.08+0.02+33.33%519050.20%
VZ220128C000600002022-01-05 2:40PM EST60.000.050.050.06+0.02+66.67%1710552.73%
VZ220128C000610002022-01-03 9:59AM EST61.000.020.040.080.00-219259.38%
VZ220128C000620002022-01-05 11:17AM EST62.000.040.030.04+0.02+100.00%74159.38%
VZ220128C000630002022-01-05 11:12AM EST63.000.030.030.040.00-5010064.45%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ220128P000400002022-01-05 3:35PM EST40.000.030.010.10-0.01-25.00%22262110.94%
VZ220128P000440002022-01-04 9:30AM EST44.000.080.040.070.00-11278.13%
VZ220128P000450002022-01-04 1:05PM EST45.000.070.060.070.00-1872.27%
VZ220128P000460002022-01-05 2:21PM EST46.000.070.070.08-0.01-12.50%21866.02%
VZ220128P000470002022-01-04 2:52PM EST47.000.100.080.100.00-1514060.16%
VZ220128P000480002022-01-05 3:12PM EST48.000.100.100.12-0.02-16.67%771854.10%
VZ220128P000490002022-01-05 3:12PM EST49.000.140.130.18-0.02-12.50%684751.76%
VZ220128P000500002022-01-05 3:53PM EST50.000.200.190.22-0.02-9.09%492545.02%
VZ220128P000510002022-01-05 3:50PM EST51.000.290.280.33-0.05-14.71%4622840.72%
VZ220128P000520002022-01-05 3:55PM EST52.000.470.460.50-0.09-16.07%11542136.13%
VZ220128P000530002022-01-05 2:13PM EST53.000.680.760.88-0.27-28.42%394935.25%
VZ220128P000540002022-01-05 3:54PM EST54.001.301.261.39-0.24-15.58%377733.20%
VZ220128P000550002022-01-05 1:22PM EST55.001.651.842.13-1.24-42.91%153733.89%
VZ220128P000560002021-12-17 10:21AM EST56.004.182.552.940.00-3331.25%
VZ220128P000570002021-12-27 11:11AM EST57.004.983.653.800.00-2993040.00%
VZ220128P000580002021-12-22 3:32PM EST58.005.894.554.750.00--50.00%
VZ220128P000600002021-12-13 12:22PM EST60.0010.446.406.750.00--10.00%
VZ220128P000610002021-12-29 1:08PM EST61.009.207.507.900.00-1159.38%
VZ220128P000650002021-12-30 12:39PM EST65.0013.4111.4511.700.00--20.00%