Australia markets close in 1 hour 56 minutes

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
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ210806C000490002021-07-20 9:54AM EDT49.007.106.607.000.00-1182.81%
VZ210806C000500002021-07-30 9:41AM EDT50.006.105.605.800.00-1972.27%
VZ210806C000510002021-07-29 10:26AM EDT51.005.014.654.800.00-2061.33%
VZ210806C000520002021-08-03 2:24PM EDT52.003.853.653.90+0.05+1.32%2463.28%
VZ210806C000530002021-08-03 1:46PM EDT53.002.752.642.87-0.28-9.24%21647.46%
VZ210806C000540002021-08-03 3:57PM EDT54.001.811.671.78+0.09+5.23%1129725.39%
VZ210806C000550002021-08-03 3:58PM EDT55.000.750.760.82-0.06-7.41%1511,00516.80%
VZ210806C000560002021-08-03 3:53PM EDT56.000.130.140.15-0.07-35.00%2,1886,05412.99%
VZ210806C000570002021-08-03 3:54PM EDT57.000.020.010.020.00-6354,55815.82%
VZ210806C000580002021-08-03 3:59PM EDT58.000.010.000.01-0.02-66.67%64,51521.88%
VZ210806C000590002021-08-02 10:51AM EDT59.000.010.010.01-0.03-75.00%21,57529.69%
VZ210806C000600002021-08-03 10:08AM EDT60.000.010.000.010.00-549537.50%
VZ210806C000610002021-07-29 9:35AM EDT61.000.010.000.010.00-255143.75%
VZ210806C000620002021-08-02 9:55AM EDT62.000.020.000.010.00-136251.56%
VZ210806C000630002021-08-03 12:16PM EDT63.000.030.000.07-0.02-40.00%263868.75%
VZ210806C000640002021-08-02 1:30PM EDT64.000.020.000.030.00-19022267.19%
VZ210806C000650002021-08-03 12:16PM EDT65.000.010.000.010.00-22,00265.63%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ210806P000450002021-07-14 10:43AM EDT45.000.020.000.010.00-3787.50%
VZ210806P000490002021-08-03 12:47PM EDT49.000.010.000.01-0.03-75.00%812556.25%
VZ210806P000500002021-08-03 1:27PM EDT50.000.020.000.070.00-166263.28%
VZ210806P000510002021-08-03 2:43PM EDT51.000.020.000.04-0.01-33.33%2516355.08%
VZ210806P000520002021-08-03 9:33AM EDT52.000.010.000.010.00-405835.94%
VZ210806P000530002021-08-03 2:37PM EDT53.000.010.000.04-0.02-66.67%9446234.77%
VZ210806P000540002021-08-03 3:49PM EDT54.000.020.010.030.00-1241,61122.66%
VZ210806P000550002021-08-03 3:45PM EDT55.000.080.060.07-0.01-11.11%1592,80515.24%
VZ210806P000560002021-08-03 3:45PM EDT56.000.440.380.45-0.02-4.35%1754,06514.65%
VZ210806P000570002021-08-03 11:27AM EDT57.001.231.161.37-0.07-5.38%7275924.41%
VZ210806P000580002021-08-03 10:15AM EDT58.002.332.062.52+0.06+2.64%15548.63%
VZ210806P000590002021-08-03 11:40AM EDT59.003.153.103.45+0.18+6.06%1855.08%
VZ210806P000600002021-07-28 11:31AM EDT60.004.104.154.400.00-1660.35%
VZ210806P000620002021-07-20 12:24PM EDT62.006.106.206.500.00-1071.48%
VZ210806P000630002021-07-30 9:52AM EDT63.007.087.207.400.00-1167.19%
VZ210806P000640002021-07-27 2:30PM EDT64.007.908.208.400.00-4474.22%
VZ210806P000650002021-08-02 3:57PM EDT65.009.259.209.400.00-2181.25%