Australia markets open in 9 hours 45 minutes

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.64+0.37 (+0.92%)
At close: 04:00PM EST
40.53 -0.11 (-0.28%)
Pre-market: 08:13AM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ230203C000250002023-01-24 12:10PM EST25.0014.400.000.000.00-330.00%
VZ230203C000300002023-01-27 12:11PM EST30.0010.540.000.000.00-10200.00%
VZ230203C000315002023-01-24 12:03PM EST31.507.950.000.000.00--10.00%
VZ230203C000320002023-01-24 2:54PM EST32.008.350.000.000.00--240.00%
VZ230203C000325002023-01-25 10:41AM EST32.508.150.000.000.00--70.00%
VZ230203C000340002023-01-06 2:47PM EST34.008.400.000.000.00-2500.00%
VZ230203C000350002023-01-25 9:58AM EST35.005.790.000.000.00-2130.00%
VZ230203C000355002023-01-23 3:40PM EST35.504.350.000.000.00--10.00%
VZ230203C000360002023-01-23 3:42PM EST36.003.900.000.000.00-20190.00%
VZ230203C000365002023-01-24 12:22PM EST36.503.100.000.000.00--180.00%
VZ230203C000370002023-01-24 12:19PM EST37.002.700.000.000.00-4290.00%
VZ230203C000375002023-01-24 12:08PM EST37.502.060.000.000.00--300.00%
VZ230203C000380002023-01-27 3:38PM EST38.002.690.000.000.00-24700.00%
VZ230203C000385002023-01-27 10:53AM EST38.501.670.000.000.00-1320.00%
VZ230203C000390002023-01-27 3:50PM EST39.001.680.000.000.00-87710.00%
VZ230203C000395002023-01-27 3:26PM EST39.501.240.000.000.00-2163360.00%
VZ230203C000400002023-01-27 3:58PM EST40.000.900.000.000.00-9261,1280.00%
VZ230203C000405002023-01-27 3:59PM EST40.500.570.000.000.00-5721,8820.00%
VZ230203C000410002023-01-27 3:59PM EST41.000.320.000.000.00-2,2933,3833.13%
VZ230203C000415002023-01-27 3:58PM EST41.500.150.000.000.00-1,5932,0896.25%
VZ230203C000420002023-01-27 3:58PM EST42.000.070.000.000.00-5322,3386.25%
VZ230203C000425002023-01-27 3:59PM EST42.500.050.000.000.00-14055612.50%
VZ230203C000430002023-01-27 3:58PM EST43.000.040.000.000.00-8202,61112.50%
VZ230203C000435002023-01-27 3:56PM EST43.500.020.000.000.00-189512.50%
VZ230203C000440002023-01-27 3:27PM EST44.000.010.000.000.00-2131,92812.50%
VZ230203C000445002023-01-27 2:42PM EST44.500.010.000.000.00-3214225.00%
VZ230203C000450002023-01-27 3:45PM EST45.000.020.000.000.00-1104,54925.00%
VZ230203C000455002023-01-27 9:44AM EST45.500.010.000.000.00-224325.00%
VZ230203C000460002023-01-27 12:44PM EST46.000.010.000.000.00-6445725.00%
VZ230203C000465002023-01-26 3:35PM EST46.500.010.000.000.00--1,42525.00%
VZ230203C000470002023-01-25 11:18AM EST47.000.010.000.000.00-269625.00%
VZ230203C000475002023-01-23 11:13AM EST47.500.040.000.000.00-23925.00%
VZ230203C000480002023-01-20 3:47PM EST48.000.020.000.000.00-407125.00%
VZ230203C000490002023-01-23 10:15AM EST49.000.020.000.000.00-42350.00%
VZ230203C000500002023-01-24 9:50AM EST50.000.020.000.000.00-15950.00%
VZ230203C000510002023-01-09 1:40PM EST51.000.010.000.000.00--3150.00%
VZ230203C000550002023-01-23 10:41AM EST55.000.030.000.000.00--450.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ230203P000250002023-01-04 10:40AM EST25.000.010.000.000.00-5550.00%
VZ230203P000290002023-01-19 11:59AM EST29.000.010.000.000.00-13250.00%
VZ230203P000300002023-01-27 3:44PM EST30.000.010.000.000.00-521750.00%
VZ230203P000310002023-01-23 3:18PM EST31.000.020.000.000.00-3514250.00%
VZ230203P000320002023-01-23 2:55PM EST32.000.020.000.000.00-25531250.00%
VZ230203P000325002023-01-24 9:56AM EST32.500.010.000.000.00--250.00%
VZ230203P000330002023-01-26 10:06AM EST33.000.010.000.000.00-2130850.00%
VZ230203P000335002023-01-24 12:06PM EST33.500.020.000.000.00--17550.00%
VZ230203P000340002023-01-26 3:29PM EST34.000.010.000.000.00-9,4079,56650.00%
VZ230203P000345002023-01-24 12:48PM EST34.500.020.000.000.00--1225.00%
VZ230203P000350002023-01-27 3:59PM EST35.000.010.000.000.00-11039425.00%
VZ230203P000355002023-01-24 10:05AM EST35.500.070.000.000.00--1125.00%
VZ230203P000360002023-01-26 10:39AM EST36.000.030.000.000.00-1031,29225.00%
VZ230203P000365002023-01-27 3:43PM EST36.500.020.000.000.00-30580725.00%
VZ230203P000370002023-01-27 3:59PM EST37.000.020.000.000.00-16971925.00%
VZ230203P000375002023-01-27 3:42PM EST37.500.040.000.000.00-9365812.50%
VZ230203P000380002023-01-27 3:41PM EST38.000.040.000.000.00-1811,51612.50%
VZ230203P000385002023-01-27 3:45PM EST38.500.050.000.000.00-11150012.50%
VZ230203P000390002023-01-27 3:56PM EST39.000.090.000.000.00-2361,00312.50%
VZ230203P000395002023-01-27 3:55PM EST39.500.150.000.000.00-4101,1536.25%
VZ230203P000400002023-01-27 3:59PM EST40.000.230.000.000.00-6101,9253.13%
VZ230203P000405002023-01-27 3:59PM EST40.500.410.000.000.00-3197631.56%
VZ230203P000410002023-01-27 3:59PM EST41.000.670.000.000.00-1597510.00%
VZ230203P000415002023-01-27 3:41PM EST41.501.000.000.000.00-581250.00%
VZ230203P000420002023-01-27 3:37PM EST42.001.390.000.000.00-1212880.00%
VZ230203P000425002023-01-27 1:58PM EST42.501.980.000.000.00-2210.00%
VZ230203P000430002023-01-27 3:19PM EST43.002.430.000.000.00-8580.00%
VZ230203P000435002023-01-17 2:15PM EST43.502.700.000.000.00--20.00%
VZ230203P000440002023-01-27 10:03AM EST44.003.860.000.000.00-11190.00%
VZ230203P000445002023-01-25 10:01AM EST44.503.900.000.000.00--40.00%
VZ230203P000450002023-01-24 10:49AM EST45.004.650.000.000.00-640.00%
VZ230203P000460002023-01-25 3:08PM EST46.005.600.000.000.00-500.00%
VZ230203P000470002023-01-25 9:40AM EST47.006.500.000.000.00--00.00%
VZ230203P000490002023-01-03 2:44PM EST49.009.550.000.000.00-130.00%
VZ230203P000500002023-01-17 2:34PM EST50.009.050.000.000.00--00.00%
VZ230203P000550002023-01-23 1:56PM EST55.0014.900.000.000.00-1200.00%