Free Trial

Verizon Communications (VZ) Options Chain & Prices

→ Biden out June 13; Kamala won’t replace him? (From Paradigm Press) (Ad)
Free VZ Stock Alerts
$39.58
-0.51 (-1.27%)
(As of 12:16 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

VZ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$36.00$0.013Put18 - 16287
(+3)		48.78%
(+11.62%)		-0.0173374
5/3/2024$36.50$3.590Call2522324
(+0)		43.98%
(+10.63%)		0.97954119
5/3/2024$37.00$0.015Put114 - 114535
(+14)		39.15%
(+9.60%)		-0.02525411
5/3/2024$37.00$3.091Call2518422
(+0)		39.15%
(+9.60%)		0.97499519
5/3/2024$37.50$0.018Put72148166
(+10)		34.35%
(+8.46%)		-0.03216
5/3/2024$37.50$2.594Call2515843
(+18)		34.35%
(+8.46%)		0.96826719
5/3/2024$38.00$0.022Put792617718
(+7)		29.79%
(+7.16%)		-0.04377517
5/3/2024$38.00$2.099Call3472286
(+0)		29.79%
(+7.16%)		0.95654223
5/3/2024$38.50$0.033Put31162946
(-147)		25.86%
(+5.88%)		-0.06899511
5/3/2024$38.50$1.610Call361015441
(-7)		25.86%
(+5.88%)		0.93141927
5/3/2024$39.00$0.061Put1,0794193593948
(-23)		22.86%
(+4.41%)		-0.127429127
5/3/2024$39.00$1.138Call742131975
(-12)		22.86%
(+4.84%)		0.87330936
5/3/2024$39.50$0.136Put414195136585
(+219)		22.33%
(+5.28%)		-0.25488120
5/3/2024$39.50$0.713Call273124522122
(+37)		21.05%
(+3.76%)		0.74682892
5/3/2024$40.00$0.319Put3,1122,1686591793
(+225)		20.31%
(+4.77%)		-0.464495269
5/3/2024$40.00$0.395Call8311634321583
(+595)		20.84%
(+3.97%)		0.539341217
5/3/2024$40.50$0.602Put1,021187547358
(+89)		20.54%
(+8.67%)		-0.689253168
5/3/2024$40.50$0.176Call1,7196815111304
(+760)		20.54%
(+4.14%)		0.318694359
5/3/2024$41.00$0.995Put505251156298
(-10)		20.39%
(+3.35%)		-0.86613993
5/3/2024$41.00$0.064Call2,196716896869
(+0)		20.39%
(+3.35%)		0.14798353
5/3/2024$41.50$1.464Put4 - 44
(+4)		22.02%
(+3.39%)		-0.9498132
5/3/2024$41.50$0.027Call1,4237465371125
(+975)		22.02%
(+3.38%)		0.068367229
5/3/2024$42.00$1.957Put1812 - 190
(+0)		24.79%
(+3.96%)		-0.9812468
5/3/2024$42.00$0.015Call6673781441689
(-2)		24.79%
(+3.96%)		0.03770498
5/3/2024$42.50$0.011Call1022364144
(+0)		28.28%
(+4.79%)		0.02544928
5/3/2024$43.00$2.955Put2 - 23
(+0)		32.15%
(+5.77%)		-0.9955562
5/3/2024$43.00$0.009Call3391801581471
(-8)		32.15%
(+5.77%)		0.01974374
5/3/2024$43.50$0.008Call1 - 129
(+0)		36.07%
(+6.77%)		0.0163341
5/3/2024$44.00$3.955Put1 - 11
(+0)		39.90%
(+7.74%)		-0.9979191
5/3/2024$44.00$0.008Call33 - 4637
(+0)		39.90%
(+7.74%)		0.0139292
5/3/2024$45.00$4.955Put1 - 10
(+0)		47.24%
(+9.59%)		-0.9989691
5/3/2024$45.00$0.007Call43 - 468
(+0)		47.24%
(+9.59%)		0.0106452
5/3/2024$45.50$5.455Put1 - 11
(+1)		50.76%
(+10.47%)		-0.9992461
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:VZ) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The AI stock to buy right now
StockEarnings