Australia markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.68+0.46 (+1.17%)
At close: 04:00PM EDT
39.72 +0.04 (+0.10%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:38.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240503C000380002024-04-26 12:53PM EDT2024-05-031.990.582.23+0.62+45.26%68656.35%
VZ240517C000380002024-04-24 9:39AM EDT2024-05-171.711.642.350.00-136836.23%
VZ240524C000380002024-04-25 3:21PM EDT2024-05-241.811.633.100.00-1250.29%
VZ240531C000380002024-04-24 11:00AM EDT2024-05-311.651.282.770.00-2737.70%
VZ240621C000380002024-04-26 1:43PM EDT2024-06-212.492.392.47+0.28+12.67%329,20924.41%
VZ240719C000380002024-04-26 11:45AM EDT2024-07-192.801.962.76+0.51+22.27%31,88924.17%
VZ241018C000380002024-04-24 10:05AM EDT2024-10-183.252.943.30+0.48+17.33%330122.07%
VZ250117C000380002024-04-26 11:26AM EDT2025-01-173.703.603.80+0.30+8.82%212,13921.81%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240503P000380002024-04-26 3:47PM EDT2024-05-030.030.020.04-0.05-62.50%2771121.88%
VZ240510P000380002024-04-26 3:31PM EDT2024-05-100.080.080.10-0.08-50.00%3129819.83%
VZ240517P000380002024-04-26 3:38PM EDT2024-05-170.130.130.16-0.10-43.48%334,31618.95%
VZ240524P000380002024-04-26 10:14AM EDT2024-05-240.230.180.22-0.09-28.12%438418.46%
VZ240531P000380002024-04-26 3:59PM EDT2024-05-310.250.240.28-0.09-26.47%2319718.26%
VZ240621P000380002024-04-26 3:38PM EDT2024-06-210.390.400.44-0.12-23.53%65215,71417.77%
VZ240719P000380002024-04-26 3:59PM EDT2024-07-190.780.750.78-0.12-13.33%1666,58819.78%
VZ241018P000380002024-04-26 2:57PM EDT2024-10-181.481.481.55-0.19-11.38%9381421.40%
VZ250117P000380002024-04-26 3:12PM EDT2025-01-172.062.102.21-0.22-9.65%1528,69022.53%