Free Trial

Verizon Communications (VZ) Options Chain & Prices

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free VZ Stock Alerts
$39.68
+0.46 (+1.17%)
(As of 04/26/2024 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$34.00$5.803Call1 - 12
(+0)		52.67%
(+4.17%)		0.9853751
5/3/2024$35.00$0.017Put5 - - 502
(+0)		45.02%
(+3.99%)		-0.0188391
5/3/2024$36.00$0.019Put20 - 20284
(+0)		37.32%
(+3.80%)		-0.02543110
5/3/2024$36.50$3.312Call11 - 24
(+0)		33.44%
(+3.60%)		0.9697151
5/3/2024$37.00$0.024Put42 - 41521
(+2)		29.56%
(+3.14%)		-0.036986
5/3/2024$37.50$0.028Put131 - 156
(+5)		25.83%
(+2.28%)		-0.0478526
5/3/2024$37.50$2.320Call18 - - 25
(+0)		25.83%
(+2.28%)		0.9521824
5/3/2024$38.00$0.038Put27121711
(+55)		22.57%
(+1.17%)		-0.06946120
5/3/2024$38.00$1.830Call62286
(+7)		22.57%
(+1.17%)		0.9306796
5/3/2024$38.50$0.063Put5192092591093
(+388)		20.13%
(+0.34%)		-0.11724862
5/3/2024$38.50$1.356Call1355448
(-6)		20.13%
(+0.30%)		0.8831737
5/3/2024$39.00$0.124Put1,4852511,0173971
(+502)		18.46%
(-0.13%)		-0.214078168
5/3/2024$39.00$0.917Call9289987
(+106)		18.43%
(-0.16%)		0.78708530
5/3/2024$39.50$0.248Put567283114366
(+32)		17.06%
(-0.80%)		-0.37651105
5/3/2024$39.50$0.540Call33374612085
(+1041)		17.11%
(-0.75%)		0.626479105
5/3/2024$40.00$0.478Put531822071568
(-12)		15.86%
(-2.26%)		-0.59138999
5/3/2024$40.00$0.268Call1,435555289988
(+165)		16.86%
(-1.27%)		0.4154234
5/3/2024$40.50$0.837Put9632269
(+3)		11.89%
(-6.96%)		-0.7797620
5/3/2024$40.50$0.124Call1,9354211,174544
(+1)		16.39%
(-2.46%)		0.232046138
5/3/2024$41.00$1.274Put2712308
(+1)		17.81%
(-2.07%)		-0.8995849
5/3/2024$41.00$0.055Call29098112869
(+6)		17.81%
(-2.07%)		0.1173455
5/3/2024$41.50$1.751Put4 - 40
(+0)		19.09%
(-2.34%)		-0.9617751
5/3/2024$41.50$0.026Call1,0851,05512150
(+41)		19.09%
(+0.50%)		0.05903430
5/3/2024$42.00$0.015Call4318141691
(-6)		21.06%
(-2.52%)		0.0341115
5/3/2024$42.50$0.011Call15 - - 144
(+0)		23.64%
(-2.47%)		0.0237961
5/3/2024$43.00$0.009Call161331479
(-10)		26.49%
(-2.28%)		0.0186849
5/3/2024$44.00$0.008Call1010 - 4637
(+15)		32.16%
(-1.86%)		0.013162
5/3/2024$45.00$0.007Call77 - 468
(+0)		37.54%
(-1.47%)		0.0099891
5/3/2024$45.50$5.745Put1 - 10
(+0)		40.13%
(-1.29%)		-1.01
5/3/2024$46.00$0.006Call1 - 1200
(+0)		42.65%
(-1.11%)		0.0079311
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 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press