Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.27+0.35 (+0.67%)
At close: 4:00PM EDT
52.27 0.00 (0.00%)
After hours: 07:57PM EDT
After hours: 07:57PM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ211022C00030000 | 2021-10-13 10:00AM EDT | 30.00 | 21.00 | 22.05 | 22.35 | 0.00 | - | - | 3 | 232.03% |
| VZ211022C00040000 | 2021-10-12 3:09PM EDT | 40.00 | 11.28 | 12.25 | 12.40 | 0.00 | - | - | 8 | 115.63% |
| VZ211022C00045000 | 2021-10-15 10:08AM EDT | 45.00 | 7.75 | 7.25 | 7.40 | +1.30 | +20.16% | 15 | 3 | 70.31% |
| VZ211022C00048000 | 2021-10-14 10:13AM EDT | 48.00 | 3.50 | 4.25 | 4.40 | 0.00 | - | 20 | 20 | 53.91% |
| VZ211022C00049000 | 2021-10-14 10:49AM EDT | 49.00 | 2.75 | 3.25 | 3.40 | 0.00 | - | 4 | 25 | 43.95% |
| VZ211022C00050000 | 2021-10-15 3:45PM EDT | 50.00 | 2.28 | 2.30 | 2.40 | +0.37 | +19.37% | 159 | 906 | 33.59% |
| VZ211022C00051000 | 2021-10-15 3:59PM EDT | 51.00 | 1.43 | 1.37 | 1.46 | +0.22 | +18.18% | 301 | 2,086 | 26.17% |
| VZ211022C00052000 | 2021-10-15 3:59PM EDT | 52.00 | 0.68 | 0.65 | 0.68 | +0.12 | +21.43% | 3,592 | 5,812 | 21.97% |
| VZ211022C00052500 | 2021-10-15 3:59PM EDT | 52.50 | 0.42 | 0.40 | 0.42 | +0.08 | +23.53% | 4,580 | 3,590 | 21.58% |
| VZ211022C00053000 | 2021-10-15 3:59PM EDT | 53.00 | 0.24 | 0.22 | 0.25 | +0.03 | +14.29% | 2,229 | 2,608 | 21.88% |
| VZ211022C00053500 | 2021-10-15 3:57PM EDT | 53.50 | 0.14 | 0.12 | 0.14 | +0.02 | +16.67% | 1,232 | 1,368 | 22.27% |
| VZ211022C00054000 | 2021-10-15 3:38PM EDT | 54.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 2,477 | 3,062 | 23.05% |
| VZ211022C00054500 | 2021-10-15 3:55PM EDT | 54.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 157 | 1,400 | 25.59% |
| VZ211022C00055000 | 2021-10-15 3:56PM EDT | 55.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4,166 | 5,759 | 27.34% |
| VZ211022C00055500 | 2021-10-15 2:31PM EDT | 55.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 24 | 375 | 29.30% |
| VZ211022C00056000 | 2021-10-15 3:32PM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,451 | 8,159 | 32.81% |
| VZ211022C00056500 | 2021-10-15 12:27PM EDT | 56.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 550 | 36.33% |
| VZ211022C00057000 | 2021-10-15 2:24PM EDT | 57.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 20 | 1,401 | 39.45% |
| VZ211022C00057500 | 2021-10-15 3:42PM EDT | 57.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 155 | 54.10% |
| VZ211022C00058000 | 2021-10-15 12:25PM EDT | 58.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 6 | 123 | 48.44% |
| VZ211022C00059000 | 2021-10-15 10:11AM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 127 | 49.22% |
| VZ211022C00060000 | 2021-10-15 3:10PM EDT | 60.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 40 | 84 | 52.34% |
| VZ211022C00061000 | 2021-10-15 1:15PM EDT | 61.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 24 | 224 | 60.16% |
| VZ211022C00062000 | 2021-10-13 10:38AM EDT | 62.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 4 | 311 | 76.56% |
| VZ211022C00063000 | 2021-09-20 10:11AM EDT | 63.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 200 | 30 | 82.03% |
| VZ211022C00065000 | 2021-09-03 12:45PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 160 | 0 | 83.59% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ211022P00030000 | 2021-10-12 1:04PM EDT | 30.00 | 0.01 | - | 0.01 | 0.00 | - | - | 2 | 178.13% |
| VZ211022P00035000 | 2021-10-13 1:58PM EDT | 35.00 | 0.01 | - | 0.01 | 0.00 | - | - | 3 | 131.25% |
| VZ211022P00040000 | 2021-10-15 2:34PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 20 | 138 | 84.38% |
| VZ211022P00045000 | 2021-10-15 3:20PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 88 | 3,360 | 60.16% |
| VZ211022P00048000 | 2021-10-15 3:20PM EDT | 48.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 257 | 41.80% |
| VZ211022P00049000 | 2021-10-15 3:48PM EDT | 49.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 251 | 609 | 34.77% |
| VZ211022P00050000 | 2021-10-15 3:59PM EDT | 50.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 201 | 3,581 | 29.30% |
| VZ211022P00051000 | 2021-10-15 3:57PM EDT | 51.00 | 0.14 | 0.14 | 0.16 | -0.12 | -46.15% | 2,011 | 5,074 | 24.41% |
| VZ211022P00052000 | 2021-10-15 3:59PM EDT | 52.00 | 0.37 | 0.38 | 0.42 | -0.24 | -39.34% | 453 | 3,811 | 22.36% |
| VZ211022P00052500 | 2021-10-15 3:57PM EDT | 52.50 | 0.62 | 0.60 | 0.66 | -0.38 | -38.00% | 224 | 3,000 | 21.97% |
| VZ211022P00053000 | 2021-10-15 3:52PM EDT | 53.00 | 0.94 | 0.90 | 1.00 | -0.42 | -30.88% | 175 | 1,861 | 22.85% |
| VZ211022P00053500 | 2021-10-15 3:46PM EDT | 53.50 | 1.39 | 1.30 | 1.53 | -0.83 | -37.39% | 185 | 1,623 | 30.86% |
| VZ211022P00054000 | 2021-10-15 2:52PM EDT | 54.00 | 1.83 | 1.72 | 1.86 | -0.43 | -19.03% | 175 | 2,045 | 26.86% |
| VZ211022P00054500 | 2021-10-15 2:36PM EDT | 54.50 | 2.30 | 2.21 | 2.34 | +0.60 | +35.29% | 120 | 479 | 30.27% |
| VZ211022P00055000 | 2021-10-15 3:59PM EDT | 55.00 | 2.73 | 2.69 | 2.88 | -0.85 | -23.74% | 272 | 598 | 38.09% |
| VZ211022P00055500 | 2021-10-08 2:36PM EDT | 55.50 | 2.12 | 3.15 | 3.30 | 0.00 | - | 81 | 45 | 34.96% |
| VZ211022P00056000 | 2021-10-15 3:59PM EDT | 56.00 | 3.70 | 3.65 | 3.80 | -0.55 | -12.94% | 5 | 463 | 38.87% |
| VZ211022P00056500 | 2021-10-08 2:36PM EDT | 56.50 | 3.05 | 4.20 | 4.30 | 0.00 | - | 5 | 5 | 42.77% |
| VZ211022P00057000 | 2021-10-14 10:16AM EDT | 57.00 | 5.58 | 4.65 | 4.80 | 0.00 | - | 1 | 341 | 46.48% |
| VZ211022P00058000 | 2021-10-06 10:17AM EDT | 58.00 | 4.56 | 5.65 | 5.80 | 0.00 | - | 3 | 3 | 53.52% |
| VZ211022P00059000 | 2021-10-07 3:56PM EDT | 59.00 | 5.15 | 6.65 | 6.80 | 0.00 | - | 1 | 1 | 60.55% |
| VZ211022P00060000 | 2021-10-08 9:43AM EDT | 60.00 | 6.18 | 7.65 | 7.80 | 0.00 | - | 1 | 3 | 67.19% |
© 2021 Verizon Media. All rights reserved.
