Australia markets open in 7 hours 27 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.56-0.56 (-1.41%)
As of 12:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:39.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240524C000390002024-05-21 11:52AM EDT2024-05-240.620.590.64-0.65-51.18%32249816.99%
VZ240531C000390002024-05-21 11:32AM EDT2024-05-310.770.710.76-0.53-40.77%739115.63%
VZ240607C000390002024-05-20 2:56PM EDT2024-06-070.840.860.91-0.64-43.24%410316.99%
VZ240614C000390002024-05-21 10:58AM EDT2024-06-140.990.961.04-0.36-26.67%353717.77%
VZ240621C000390002024-05-21 11:37AM EDT2024-06-211.111.111.14-0.50-31.06%1131,69917.97%
VZ240628C000390002024-05-21 10:49AM EDT2024-06-281.161.211.26-0.40-25.64%10318.70%
VZ240719C000390002024-05-21 11:59AM EDT2024-07-191.331.361.38-0.52-28.11%332,18316.99%
VZ241018C000390002024-05-16 12:27PM EDT2024-10-182.732.152.180.00-6546618.75%
VZ250117C000390002024-05-21 12:11PM EDT2025-01-172.662.672.74-0.47-15.02%131019.24%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240524P000390002024-05-21 12:15PM EDT2024-05-240.070.070.08+0.04+133.33%47950316.60%
VZ240531P000390002024-05-21 12:12PM EDT2024-05-310.180.170.19+0.10+125.00%19058115.04%
VZ240607P000390002024-05-21 11:59AM EDT2024-06-070.290.270.30+0.15+107.14%3074715.28%
VZ240614P000390002024-05-21 11:08AM EDT2024-06-140.400.350.38+0.19+90.48%5421815.09%
VZ240621P000390002024-05-21 12:15PM EDT2024-06-210.440.430.45+0.18+66.67%28213,51814.94%
VZ240628P000390002024-05-21 11:46AM EDT2024-06-280.530.490.53+0.22+70.97%626215.16%
VZ240719P000390002024-05-21 12:06PM EDT2024-07-190.950.900.92+0.29+43.94%2358,48918.53%
VZ241018P000390002024-05-21 11:42AM EDT2024-10-181.841.801.84+0.33+21.85%51,79120.92%
VZ250117P000390002024-05-21 10:14AM EDT2025-01-172.502.462.52+0.34+15.74%10421.90%