$38.78
0.441.15%
At close: -
$38.82
0.040.10%
After Hours: Jan 17, 7:58 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 Price-
Change
-
Bid11.55
Ask14.9
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid9.85
Ask12
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid8.8
Ask11.05
volume0
Intrest0
Strike
29
29
Last Price0.11Jan 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest4
Last Price-
Change
-
Bid6.85
Ask9.1
volume0
Intrest0
Strike
30
30
Last Price0.02Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume1
Intrest7
Last Price-
Change
-
Bid7.75
Ask8.05
volume0
Intrest0
Strike
31
31
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask2.13
volume2
Intrest5
Last Price-
Change
-
Bid6.75
Ask7.05
volume0
Intrest0
Strike
32
32
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid5.75
Ask7.45
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price5.25Jan 16, 2025
Change
00%
Bid3.9
Ask7.05
volume0
Intrest41
Strike
33
33
Last Price0.26Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Last Price4.55Jan 13, 2025
Change
00%
Bid5.25
Ask5.6
volume0
Intrest61
Strike
33.5
33.5
Last Price0.01Jan 17, 2025
Change
-
Bid-
Ask0.02
volume201
Intrest0
Last Price4.32Jan 14, 2025
Change
00%
Bid4.7
Ask5.1
volume0
Intrest2
Strike
34
34
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest37
Last Price3.85Jan 16, 2025
Change
00%
Bid4.2
Ask5.55
volume0
Intrest5
Strike
34.5
34.5
Last Price0.06Jan 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest75
Last Price3.8Jan 17, 2025
Change
0.38.57%
Bid3.15
Ask4.1
volume10
Intrest6
Strike
35
35
Last Price0.04Jan 17, 2025
Change
0.0233.33%
Bid0.02
Ask0.06
volume85
Intrest679
Last Price2.81Jan 15, 2025
Change
00%
Bid2.91
Ask3.5
volume0
Intrest3
Strike
35.5
35.5
Last Price0.08Jan 17, 2025
Change
00%
Bid0.02
Ask0.06
volume1
Intrest91
Last Price2.84Jan 17, 2025
Change
0.4920.85%
Bid2.52
Ask3.05
volume93
Intrest38
Strike
36
36
Last Price0.07Jan 17, 2025
Change
0.0541.67%
Bid0.05
Ask0.08
volume530
Intrest793
Last Price2.42Jan 17, 2025
Change
0.3919.21%
Bid2.21
Ask2.51
volume6
Intrest20
Strike
36.5
36.5
Last Price0.11Jan 17, 2025
Change
0.147.62%
Bid0.1
Ask0.13
volume557
Intrest831
Last Price2.05Jan 17, 2025
Change
0.4729.75%
Bid1.48
Ask2.09
volume104
Intrest162
Strike
37
37
Last Price0.18Jan 17, 2025
Change
0.1443.75%
Bid0.18
Ask0.21
volume6159
Intrest1055
Last Price1.69Jan 17, 2025
Change
0.3930%
Bid1.43
Ask1.68
volume284
Intrest487
Strike
37.5
37.5
Last Price0.27Jan 17, 2025
Change
0.2244.9%
Bid0.28
Ask0.32
volume576
Intrest804
Last Price1.34Jan 17, 2025
Change
0.3535.35%
Bid1.25
Ask1.31
volume372
Intrest4795
Strike
38
38
Last Price0.44Jan 17, 2025
Change
0.2334.33%
Bid0.41
Ask0.47
volume394
Intrest6766
Last Price0.97Jan 17, 2025
Change
0.2127.63%
Bid0.77
Ask1.01
volume824
Intrest3501
Strike
38.5
38.5
Last Price0.67Jan 17, 2025
Change
0.2123.86%
Bid0.52
Ask0.67
volume477
Intrest1181
Last Price0.75Jan 17, 2025
Change
0.2138.89%
Bid0.7
Ask0.78
volume1408
Intrest2915
Strike
39
39
Last Price0.84Jan 17, 2025
Change
0.3630%
Bid0.82
Ask0.93
volume209
Intrest4000
Last Price0.55Jan 17, 2025
Change
0.1952.78%
Bid0.32
Ask0.55
volume1776
Intrest2904
Strike
39.5
39.5
Last Price1.22Jan 17, 2025
Change
0.3220.78%
Bid0.95
Ask1.28
volume20
Intrest361
Last Price0.37Jan 17, 2025
Change
0.1460.87%
Bid0.34
Ask0.37
volume8360
Intrest7491
Strike
40
40
Last Price1.54Jan 17, 2025
Change
0.3819.79%
Bid1.47
Ask1.6
volume815
Intrest2372
Last Price0.25Jan 17, 2025
Change
0.166.67%
Bid0.05
Ask0.26
volume775
Intrest746
Strike
40.5
40.5
Last Price1.96Jan 17, 2025
Change
0.3214.04%
Bid-
Ask1.93
volume801
Intrest174
Last Price0.16Jan 17, 2025
Change
0.08100%
Bid0.11
Ask0.16
volume650
Intrest2202
Strike
41
41
Last Price2.37Jan 17, 2025
Change
0.4215.05%
Bid1.82
Ask2.41
volume16
Intrest1174
Last Price0.09Jan 17, 2025
Change
0.0480%
Bid0.01
Ask0.1
volume828
Intrest300
Strike
41.5
41.5
Last Price3.32Jan 16, 2025
Change
00%
Bid2.5
Ask2.87
volume0
Intrest5
Last Price0.06Jan 17, 2025
Change
0.03100%
Bid0.03
Ask0.06
volume442
Intrest2004
Strike
42
42
Last Price3.25Jan 17, 2025
Change
0.6516.67%
Bid3.15
Ask3.3
volume10
Intrest97
Last Price0.03Jan 17, 2025
Change
0.0150%
Bid0.02
Ask0.04
volume12
Intrest12
Strike
42.5
42.5
Last Price-
Change
-
Bid3.5
Ask3.75
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid0.01
Ask0.06
volume425
Intrest2502
Strike
43
43
Last Price4.19Jan 17, 2025
Change
0.5812.16%
Bid4.05
Ask5.15
volume3
Intrest9
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid4.5
Ask4.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.05
volume8
Intrest584
Strike
44
44
Last Price5.95Jan 10, 2025
Change
00%
Bid5
Ask6.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid5.5
Ask6.75
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume22
Intrest1348
Strike
45
45
Last Price6.1Jan 07, 2025
Change
00%
Bid6
Ask7.1
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
-
Bid-
Ask0.04
volume50
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid6.45
Ask7.65
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest105
Strike
46
46
Last Price-
Change
-
Bid5.25
Ask7.95
volume0
Intrest0
Last Price0.1Dec 11, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest7
Strike
47
47
Last Price-
Change
-
Bid6.3
Ask8.9
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
48
48
Last Price8.65Dec 23, 2024
Change
00%
Bid7.95
Ask10.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid10
Ask11.15
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
50
50
Last Price-
Change
-
Bid10.95
Ask11.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
51
51
Last Price11.53Dec 20, 2024
Change
00%
Bid11.95
Ask13.15
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid13
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
53
53
Last Price12.65Dec 17, 2024
Change
00%
Bid13.95
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid13.4
Ask16.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid15.95
Ask17.25
volume0
Intrest0