$39.93
-0.04-0.10%
At close: -
$40.04
0.110.27%
After Hours: Dec 20, 7:59 PM EDT
Comments
Loading...
Verizon Communications (VZ) ForecastNewsEarnings
Verizon Communications (VZ) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestVerizon Communications (NYSE:VZ) Stock, Option Chain
Option chain shows key data for Verizon Communications's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Verizon Communications.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price20.13Dec 19, 2024
Change
00%
Bid18.9
Ask21.2
volume0
Intrest3
Strike
20
20
Last Price0.02Oct 28, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Last Price18.85Nov 25, 2024
Change
00%
Bid13.15
Ask17.3
volume0
Intrest3
Strike
25
25
Last Price0.03Aug 27, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest1
Last Price10.3Dec 20, 2024
Change
0.43.74%
Bid8.85
Ask11.2
volume10
Intrest18
Strike
30
30
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest2306
Last Price11.6Nov 21, 2024
Change
00%
Bid8.35
Ask9.5
volume0
Intrest9
Strike
31
31
Last Price0.08Sep 04, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest27
Last Price10.35Oct 22, 2024
Change
00%
Bid7.3
Ask10.05
volume0
Intrest1
Strike
32
32
Last Price0.19Dec 18, 2024
Change
00%
Bid-
Ask0.98
volume0
Intrest292
Last Price7.1Dec 19, 2024
Change
00%
Bid4.55
Ask9.05
volume0
Intrest14
Strike
33
33
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest434
Last Price6.25Dec 19, 2024
Change
00%
Bid5
Ask6.55
volume0
Intrest2
Strike
34
34
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest142
Last Price5.2Dec 20, 2024
Change
0.081.56%
Bid4
Ask6.15
volume1
Intrest8
Strike
35
35
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1807
Last Price4.6Dec 19, 2024
Change
00%
Bid3.5
Ask5.7
volume0
Intrest3
Strike
35.5
35.5
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Last Price6.5Dec 10, 2024
Change
00%
Bid2.99
Ask4.25
volume0
Intrest86
Strike
36
36
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1480
Last Price-
Change
-
Bid2.88
Ask4.75
volume0
Intrest0
Strike
36.5
36.5
Last Price0.02Dec 04, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest0
Last Price3.15Dec 20, 2024
Change
0.7519.23%
Bid2.68
Ask4.15
volume1
Intrest23
Strike
37
37
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1091
Last Price4.85Dec 06, 2024
Change
00%
Bid2.28
Ask2.96
volume0
Intrest12
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price2.15Dec 19, 2024
Change
00%
Bid1.52
Ask2.49
volume0
Intrest81
Strike
38
38
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5823
Last Price1.73Dec 20, 2024
Change
0.7329.67%
Bid1.18
Ask1.9
volume2
Intrest2
Strike
38.5
38.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.41
volume5
Intrest90
Last Price1.15Dec 20, 2024
Change
0.1312.75%
Bid0.52
Ask1.34
volume2
Intrest610
Strike
39
39
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume56
Intrest10950
Last Price0.68Dec 20, 2024
Change
0.046.25%
Bid0.28
Ask0.78
volume7
Intrest29
Strike
39.5
39.5
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume131
Intrest411
Last Price0.05Dec 20, 2024
Change
0.2180.77%
Bid-
Ask1.9
volume502
Intrest3258
Strike
40
40
Last Price0.01Dec 20, 2024
Change
0.2496%
Bid-
Ask0.05
volume2232
Intrest13960
Last Price0.01Dec 20, 2024
Change
0.0888.89%
Bid-
Ask0.01
volume1304
Intrest915
Strike
40.5
40.5
Last Price0.4Dec 20, 2024
Change
0.1324.53%
Bid0.3
Ask0.65
volume280
Intrest793
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume174
Intrest6443
Strike
41
41
Last Price0.95Dec 20, 2024
Change
0.055.56%
Bid0.67
Ask1.1
volume331
Intrest11471
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1524
Intrest1518
Strike
41.5
41.5
Last Price1.36Dec 20, 2024
Change
0.1613.33%
Bid0.01
Ask2.24
volume27
Intrest266
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume224
Intrest7406
Strike
42
42
Last Price1.75Dec 20, 2024
Change
0.210.26%
Bid1.62
Ask2.38
volume107
Intrest4176
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume86
Intrest2235
Strike
42.5
42.5
Last Price2.32Dec 20, 2024
Change
0.166.45%
Bid1.33
Ask2.91
volume78
Intrest541
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1689
Intrest12176
Strike
43
43
Last Price2.8Dec 20, 2024
Change
0.165.41%
Bid2.65
Ask4.15
volume220
Intrest4966
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume12
Intrest6797
Strike
43.5
43.5
Last Price3.47Dec 19, 2024
Change
00%
Bid3.05
Ask4.8
volume0
Intrest183
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume103
Intrest15053
Strike
44
44
Last Price3.81Dec 20, 2024
Change
0.041.04%
Bid2.98
Ask5.2
volume11
Intrest1887
Last Price0.2Dec 20, 2024
Change
0.191900%
Bid-
Ask0.01
volume44
Intrest5832
Strike
44.5
44.5
Last Price4.29Dec 20, 2024
Change
0.040.94%
Bid2.63
Ask6.8
volume1
Intrest7
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume24
Intrest13209
Strike
45
45
Last Price4.85Dec 20, 2024
Change
0.12.02%
Bid3.6
Ask7.3
volume1
Intrest115
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest454
Strike
45.5
45.5
Last Price3.25Dec 06, 2024
Change
00%
Bid3.2
Ask7.8
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest9766
Strike
46
46
Last Price4.1Dec 13, 2024
Change
00%
Bid3.7
Ask7.65
volume0
Intrest1
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest284
Strike
46.5
46.5
Last Price4.2Dec 11, 2024
Change
00%
Bid4
Ask7.9
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest10738
Strike
47
47
Last Price4.15Dec 09, 2024
Change
00%
Bid4.5
Ask8.9
volume0
Intrest5
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest31
Strike
47.5
47.5
Last Price-
Change
-
Bid5
Ask9.15
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7628
Strike
48
48
Last Price6.5Dec 16, 2024
Change
00%
Bid5.5
Ask9.6
volume0
Intrest0
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest745
Strike
49
49
Last Price6.1Dec 09, 2024
Change
00%
Bid6.5
Ask11
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume24
Intrest4209
Strike
50
50
Last Price7.6Dec 06, 2024
Change
00%
Bid7.5
Ask11.9
volume0
Intrest0
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.92
volume0
Intrest5
Strike
51
51
Last Price10.89Dec 19, 2024
Change
00%
Bid8.55
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid9.5
Ask14.4
volume0
Intrest0
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest213
Strike
52.5
52.5
Last Price11.5Nov 06, 2024
Change
00%
Bid10
Ask14.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
53
53
Last Price10.5Dec 10, 2024
Change
00%
Bid10.5
Ask15.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid11.5
Ask16.3
volume0
Intrest0
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest249
Strike
55
55
Last Price10.8Oct 21, 2024
Change
00%
Bid12.5
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid17.5
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid22.5
Ask27
volume0
Intrest0