Advertisement
U.S. markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed Price. Currency in USD
41.96+0.42 (+1.01%)
At close: 04:00PM EDT
41.89 -0.07 (-0.17%)
After hours: 07:59PM EDT
  • Dividend

    VZ announced a cash dividend of 0.665 with an ex-date of Apr. 9, 2024

Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240405C000250002024-03-28 11:30AM EDT25.0016.8316.1017.25+1.81+12.05%109227.34%
VZ240405C000300002024-03-28 9:38AM EDT30.0011.6811.9012.25+1.38+13.40%717130.47%
VZ240405C000340002024-03-12 10:36AM EDT34.006.258.008.150.00-3388.67%
VZ240405C000350002024-03-22 1:40PM EDT35.005.236.857.150.00-5564.45%
VZ240405C000360002024-03-28 9:39AM EDT36.006.005.856.10+1.45+31.87%1372.07%
VZ240405C000365002024-03-19 1:20PM EDT36.503.505.505.750.00-3369.73%
VZ240405C000370002024-03-21 12:07PM EDT37.003.554.005.250.00-114475.78%
VZ240405C000375002024-03-26 2:06PM EDT37.503.534.404.600.00-202156.84%
VZ240405C000380002024-03-28 3:41PM EDT38.004.093.954.10+0.64+18.55%316251.56%
VZ240405C000385002024-03-22 10:02AM EDT38.502.153.453.600.00-51046.48%
VZ240405C000390002024-03-28 11:29AM EDT39.002.902.763.20+0.43+17.41%933849.02%
VZ240405C000395002024-03-28 3:54PM EDT39.502.572.472.59+1.62+170.53%155435.25%
VZ240405C000400002024-03-28 3:40PM EDT40.002.131.892.11+0.64+42.95%1761,47231.45%
VZ240405C000405002024-03-28 3:43PM EDT40.501.641.541.60+0.49+42.61%37561025.20%
VZ240405C000410002024-03-28 3:42PM EDT41.001.191.081.13+0.47+65.28%3802,59021.00%
VZ240405C000415002024-03-28 3:59PM EDT41.500.660.670.72+0.22+50.00%91494318.36%
VZ240405C000420002024-03-28 3:59PM EDT42.000.360.370.39+0.15+71.43%1,2029,56816.50%
VZ240405C000425002024-03-28 3:58PM EDT42.500.160.160.17+0.06+60.00%1,33233815.24%
VZ240405C000430002024-03-28 3:58PM EDT43.000.070.060.07+0.03+75.00%60555315.43%
VZ240405C000435002024-03-28 3:54PM EDT43.500.040.020.04+0.02+100.00%12214917.38%
VZ240405C000440002024-03-28 1:12PM EDT44.000.010.010.02-0.01-50.00%3622718.36%
VZ240405C000445002024-03-28 1:29PM EDT44.500.010.000.030.00-25223.83%
VZ240405C000450002024-03-27 2:27PM EDT45.000.010.000.010.00-166922.66%
VZ240405C000460002024-03-18 10:17AM EDT46.000.020.000.010.00-515428.91%
VZ240405C000470002024-03-11 1:09PM EDT47.000.020.000.010.00-8017334.38%
VZ240405C000480002024-03-11 3:01PM EDT48.000.010.000.010.00-1413239.84%
VZ240405C000510002024-03-13 3:06PM EDT51.000.010.000.010.00--150.00%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VZ240405P000330002024-03-14 3:02PM EDT33.000.030.000.750.00-277131.25%
VZ240405P000340002024-03-18 10:09AM EDT34.000.050.000.180.00-10048384.38%
VZ240405P000345002024-03-18 10:10AM EDT34.500.020.000.750.00--50112.70%
VZ240405P000350002024-03-18 10:11AM EDT35.000.020.000.660.00-50156102.54%
VZ240405P000355002024-03-28 1:32PM EDT35.500.010.000.170.00-108069.14%
VZ240405P000360002024-03-26 10:35AM EDT36.000.030.000.750.00-221294.34%
VZ240405P000365002024-03-25 1:47PM EDT36.500.020.000.020.00-12427546.09%
VZ240405P000370002024-03-25 3:02PM EDT37.000.020.000.200.00-6338457.03%
VZ240405P000375002024-03-25 10:21AM EDT37.500.020.000.110.00-8013353.52%
VZ240405P000380002024-03-28 2:33PM EDT38.000.020.010.02+0.01+100.00%7257834.38%
VZ240405P000385002024-03-28 10:30AM EDT38.500.030.000.040.00-153,04834.77%
VZ240405P000390002024-03-28 3:49PM EDT39.000.020.010.03-0.01-33.33%771,45928.91%
VZ240405P000395002024-03-28 3:01PM EDT39.500.020.020.03-0.01-33.33%373,66924.61%
VZ240405P000400002024-03-28 3:51PM EDT40.000.030.020.03-0.01-25.00%1281,87420.31%
VZ240405P000405002024-03-28 3:38PM EDT40.500.030.030.04-0.06-66.67%4951,05617.19%
VZ240405P000410002024-03-28 3:35PM EDT41.000.060.050.07-0.09-60.00%27352414.94%
VZ240405P000415002024-03-28 3:54PM EDT41.500.150.130.16-0.20-57.14%1,47628613.87%
VZ240405P000420002024-03-28 3:55PM EDT42.000.310.320.36-0.34-52.31%81626013.67%
VZ240405P000425002024-03-28 3:32PM EDT42.500.560.630.66-0.44-44.00%2066912.79%
VZ240405P000430002024-03-28 3:57PM EDT43.001.031.021.07-0.47-31.33%10212.11%
VZ240405P000435002024-03-28 1:52PM EDT43.501.501.271.61-0.56-27.18%433820.12%
VZ240405P000440002024-03-07 12:25PM EDT44.004.251.522.180.00-1030.08%
VZ240405P000450002024-03-05 10:46AM EDT45.004.902.773.150.00-1036.72%
VZ240405P000465002024-03-27 11:25AM EDT46.504.854.304.700.00-13853.52%
VZ240405P000470002024-03-06 11:32AM EDT47.007.034.955.150.00-5052.34%
VZ240405P000490002024-03-27 10:15AM EDT49.007.306.907.150.00-4466.60%
VZ240405P000520002024-03-25 11:20AM EDT52.0011.209.9010.050.00-1159.38%