Australia markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.54+0.69 (+1.69%)
At close: 04:00PM EDT
41.54 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:47.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240328C000470002024-03-13 9:54AM EDT2024-03-280.020.000.000.00-5050.00%
VZ240405C000470002024-03-11 1:09PM EDT2024-04-050.020.000.000.00-80025.00%
VZ240412C000470002024-03-13 1:33PM EDT2024-04-120.030.000.000.00-200012.50%
VZ240419C000470002024-03-27 10:30AM EDT2024-04-190.020.000.000.00-120012.50%
VZ240426C000470002024-03-27 10:46AM EDT2024-04-260.050.000.000.00-200012.50%
VZ240503C000470002024-03-22 3:45PM EDT2024-05-030.260.000.000.00-9012.50%
VZ240517C000470002024-03-27 3:31PM EDT2024-05-170.090.000.000.00-206.25%
VZ240621C000470002024-03-27 2:10PM EDT2024-06-210.180.000.000.00-2806.25%
VZ240920C000470002024-03-27 3:49PM EDT2024-09-200.540.000.000.00-5703.13%
VZ241018C000470002024-03-27 2:04PM EDT2024-10-180.570.000.000.00-703.13%
VZ250117C000470002024-03-27 10:51AM EDT2025-01-171.010.000.000.00-40603.13%
VZ250620C000470002024-03-27 3:43PM EDT2025-06-201.530.000.000.00-3503.13%
VZ260116C000470002024-03-27 3:55PM EDT2026-01-162.120.000.000.00-2403.13%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZ240328P000470002024-02-29 4:07PM EDT2024-03-287.100.000.000.00-100.00%
VZ240405P000470002024-03-06 11:32AM EDT2024-04-057.030.000.000.00-500.00%
VZ240412P000470002024-03-18 1:45PM EDT2024-04-127.900.000.000.00-200.00%
VZ240419P000470002024-03-27 1:49PM EDT2024-04-196.350.000.000.00---0.00%
VZ240621P000470002024-03-19 12:05PM EDT2024-06-217.550.000.000.00-2000.00%
VZ240920P000470002024-03-26 10:32AM EDT2024-09-207.050.000.000.00-300.00%
VZ241018P000470002024-02-26 4:59PM EDT2024-10-188.055.506.650.00-717024.32%
VZ250117P000470002024-03-27 10:23AM EDT2025-01-176.900.000.000.00-300.00%
VZ250620P000470002024-03-05 1:41PM EDT2025-06-208.300.000.000.00-400.00%
VZ260116P000470002024-03-14 10:53AM EDT2026-01-169.530.000.000.00-100.00%