$42.58
-0.45-1.05%
At close: -
$42.83
0.250.59%
After Hours: 7:57 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 Price17.4Apr 07, 2025
Change
0.955.18%
Bid17.2
Ask18.3
volume10
Intrest410
Strike
25
25
Last Price0.01Apr 07, 2025
Change
-
Bid-
Ask0.56
volume1
Intrest0
Last Price12.65Apr 07, 2025
Change
1.812.46%
Bid12.15
Ask13.25
volume6
Intrest17
Strike
30
30
Last Price-
Change
-
Bid-
Ask1.62
volume0
Intrest0
Last Price-
Change
-
Bid9.8
Ask11.2
volume0
Intrest0
Strike
32
32
Last Price0.03Apr 07, 2025
Change
0.0150%
Bid-
Ask0.05
volume22
Intrest1
Last Price-
Change
-
Bid8.6
Ask10.2
volume0
Intrest0
Strike
33
33
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid8.25
Ask9.15
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price8.45Apr 04, 2025
Change
00%
Bid7.2
Ask8.15
volume0
Intrest25
Strike
35
35
Last Price0.05Apr 07, 2025
Change
0.03150%
Bid-
Ask0.07
volume49
Intrest24
Last Price7.98Mar 24, 2025
Change
00%
Bid5.9
Ask6.9
volume0
Intrest6
Strike
36
36
Last Price0.08Apr 07, 2025
Change
0.06300%
Bid0.05
Ask0.09
volume76
Intrest6
Last Price-
Change
-
Bid5.3
Ask6
volume0
Intrest0
Strike
37
37
Last Price0.09Apr 07, 2025
Change
0.07350%
Bid0.04
Ask0.12
volume303
Intrest92
Last Price5.65Apr 04, 2025
Change
00%
Bid4.05
Ask5.1
volume0
Intrest2
Strike
38
38
Last Price0.12Apr 07, 2025
Change
0.0220%
Bid0.02
Ask0.16
volume263
Intrest181
Last Price6.87Mar 31, 2025
Change
00%
Bid3.75
Ask4.6
volume0
Intrest3
Strike
38.5
38.5
Last Price0.18Apr 07, 2025
Change
-
Bid-
Ask0.19
volume10196
Intrest0
Last Price3.85Apr 07, 2025
Change
0.5913.29%
Bid3.55
Ask4
volume5
Intrest14
Strike
39
39
Last Price0.23Apr 07, 2025
Change
0.176.92%
Bid0.18
Ask0.23
volume100
Intrest178
Last Price3.2Apr 07, 2025
Change
2.846.67%
Bid2.87
Ask4.4
volume2
Intrest1
Strike
39.5
39.5
Last Price0.36Apr 07, 2025
Change
0.1680%
Bid0.19
Ask0.78
volume6
Intrest96
Last Price2.35Apr 07, 2025
Change
0.825.4%
Bid2.23
Ask3
volume45
Intrest175
Strike
40
40
Last Price0.37Apr 07, 2025
Change
0.0827.59%
Bid0.01
Ask0.37
volume214
Intrest468
Last Price2.36Apr 07, 2025
Change
0.3713.55%
Bid1.81
Ask2.5
volume55
Intrest4
Strike
40.5
40.5
Last Price0.45Apr 07, 2025
Change
0.1655.17%
Bid0.25
Ask0.51
volume73
Intrest123
Last Price1.92Apr 07, 2025
Change
0.3314.67%
Bid1.65
Ask2.25
volume4
Intrest159
Strike
41
41
Last Price0.59Apr 07, 2025
Change
0.1534.09%
Bid0.56
Ask0.65
volume591
Intrest364
Last Price1.53Apr 07, 2025
Change
0.5426.09%
Bid1.38
Ask1.69
volume48
Intrest85
Strike
41.5
41.5
Last Price0.73Apr 07, 2025
Change
0.2448.98%
Bid0.71
Ask0.81
volume94
Intrest33
Last Price1.15Apr 07, 2025
Change
0.3322.3%
Bid0.95
Ask1.2
volume665
Intrest150
Strike
42
42
Last Price0.99Apr 07, 2025
Change
0.2635.62%
Bid0.96
Ask1.04
volume487
Intrest911
Last Price0.84Apr 07, 2025
Change
0.3227.59%
Bid0.33
Ask1.25
volume529
Intrest74
Strike
42.5
42.5
Last Price1.25Apr 07, 2025
Change
0.3843.68%
Bid0.89
Ask1.34
volume204
Intrest85
Last Price0.51Apr 07, 2025
Change
0.3339.29%
Bid0.52
Ask0.61
volume872
Intrest507
Strike
43
43
Last Price1.54Apr 07, 2025
Change
0.5352.48%
Bid1.31
Ask1.6
volume952
Intrest741
Last Price0.36Apr 07, 2025
Change
0.3146.27%
Bid0.27
Ask0.36
volume10843
Intrest243
Strike
43.5
43.5
Last Price1.82Apr 07, 2025
Change
0.5442.19%
Bid1.32
Ask2.51
volume113
Intrest354
Last Price0.23Apr 07, 2025
Change
0.0928.13%
Bid0.22
Ask0.23
volume6312
Intrest1714
Strike
44
44
Last Price2.3Apr 07, 2025
Change
0.5531.43%
Bid1.65
Ask2.72
volume115
Intrest569
Last Price0.13Apr 07, 2025
Change
0.0940.91%
Bid0.13
Ask0.18
volume1403
Intrest1527
Strike
44.5
44.5
Last Price2.48Apr 07, 2025
Change
1.0371.03%
Bid2.11
Ask3.6
volume127
Intrest302
Last Price0.08Apr 07, 2025
Change
0.0642.86%
Bid0.05
Ask0.08
volume1541
Intrest1831
Strike
45
45
Last Price3.14Apr 07, 2025
Change
0.5320.31%
Bid2.91
Ask4.5
volume95
Intrest531
Last Price0.06Apr 07, 2025
Change
0.0333.33%
Bid0.05
Ask0.06
volume211
Intrest1580
Strike
45.5
45.5
Last Price3.5Apr 07, 2025
Change
0.516.67%
Bid3.15
Ask3.75
volume27
Intrest146
Last Price0.04Apr 07, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume463
Intrest1595
Strike
46
46
Last Price4.4Apr 07, 2025
Change
1.133.33%
Bid3.5
Ask4.55
volume2
Intrest159
Last Price0.03Apr 07, 2025
Change
00%
Bid0.02
Ask0.03
volume505
Intrest1686
Strike
46.5
46.5
Last Price3.75Apr 04, 2025
Change
00%
Bid4.05
Ask4.8
volume0
Intrest18
Last Price0.02Apr 07, 2025
Change
00%
Bid0.01
Ask0.02
volume152
Intrest3446
Strike
47
47
Last Price4.15Apr 04, 2025
Change
00%
Bid4.5
Ask5.4
volume0
Intrest56
Last Price0.01Apr 07, 2025
Change
0.0150%
Bid-
Ask0.02
volume184
Intrest1561
Strike
47.5
47.5
Last Price2.58Apr 03, 2025
Change
00%
Bid5.05
Ask5.75
volume0
Intrest1
Last Price0.02Apr 07, 2025
Change
0.01100%
Bid-
Ask0.01
volume83
Intrest793
Strike
48
48
Last Price3.75Apr 04, 2025
Change
00%
Bid5.55
Ask6.6
volume0
Intrest21
Last Price0.75Apr 07, 2025
Change
0.722400%
Bid-
Ask0.25
volume4
Intrest89
Strike
48.5
48.5
Last Price-
Change
-
Bid6.15
Ask7.15
volume0
Intrest0
Last Price0.75Apr 07, 2025
Change
0.747400%
Bid-
Ask0.25
volume9
Intrest104
Strike
49
49
Last Price3.65Apr 03, 2025
Change
00%
Bid6.55
Ask7.55
volume0
Intrest64
Last Price0.09Mar 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Strike
49.5
49.5
Last Price-
Change
-
Bid7.25
Ask8
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest67
Strike
50
50
Last Price7Mar 13, 2025
Change
00%
Bid7.35
Ask8.8
volume0
Intrest5
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
51
51
Last Price9.35Apr 07, 2025
Change
0.141.48%
Bid8.45
Ask9.25
volume34
Intrest1
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
52
52
Last Price6.99Apr 03, 2025
Change
00%
Bid9.35
Ask10.4
volume0
Intrest2
Last Price0.09Mar 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
53
53
Last Price8.55Apr 02, 2025
Change
00%
Bid10.5
Ask11.3
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid11.5
Ask12.95
volume0
Intrest0
Last Price0.07Mar 07, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest7
Strike
55
55
Last Price-
Change
-
Bid12.05
Ask14.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid13.25
Ask14.7
volume0
Intrest0