S&P 500   3,002.36 (+0.21%)
DOW   26,862.85 (+0.28%)
QQQ   192.14 (+0.15%)
AAPL   242.74 (+1.16%)
FB   185.07 (+1.50%)
MSFT   136.24 (-0.10%)
GOOGL   1,255.37 (+1.14%)
AMZN   1,766.84 (+0.06%)
CGC   21.34 (+0.90%)
NVDA   195.52 (-0.05%)
MU   44.31 (-0.78%)
BABA   170.08 (+0.11%)
TSLA   255.28 (-0.12%)
AMD   31.56 (+0.16%)
T   37.94 (-0.60%)
ACB   3.65 (+1.96%)
NFLX   272.84 (+2.30%)
BAC   31.31 (+0.35%)
GILD   66.04 (+0.27%)
DIS   131.44 (-0.73%)
S&P 500   3,002.36 (+0.21%)
DOW   26,862.85 (+0.28%)
QQQ   192.14 (+0.15%)
AAPL   242.74 (+1.16%)
FB   185.07 (+1.50%)
MSFT   136.24 (-0.10%)
GOOGL   1,255.37 (+1.14%)
AMZN   1,766.84 (+0.06%)
CGC   21.34 (+0.90%)
NVDA   195.52 (-0.05%)
MU   44.31 (-0.78%)
BABA   170.08 (+0.11%)
TSLA   255.28 (-0.12%)
AMD   31.56 (+0.16%)
T   37.94 (-0.60%)
ACB   3.65 (+1.96%)
NFLX   272.84 (+2.30%)
BAC   31.31 (+0.35%)
GILD   66.04 (+0.27%)
DIS   131.44 (-0.73%)
Log in

Verizon Communications Options Chain (NYSE:VZ)

$61.04
+0.27 (+0.44 %)
(As of 10/23/2019 11:56 AM ET)
Today's Range
$60.55
Now: $61.04
$61.32
50-Day Range
$57.80
MA: $59.87
$61.10
52-Week Range
$52.28
Now: $61.04
$61.58
Volume3.38 million shs
Average Volume10.77 million shs
Market Capitalization$252.45 billion
P/E Ratio12.96
Dividend Yield4.05%
Beta0.53

Options Chain

Verizon Communications (NYSE:VZ) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$69.00$0.015Call100.636837 (+0.087953)0.015025
10/25/2019$68.50$0.015Call000.589117 (+0.077802)0.013432
10/25/2019$68.00$0.015Call000.558057 (+0.073657)0.01409
10/25/2019$67.50$0.015Call000.52654 (+0.06944)0.014835
10/25/2019$67.00$0.015Call010.494476 (+0.065105)0.015674
10/25/2019$66.50$0.015Call000.461912 (+0.060732)0.016645
10/25/2019$66.00$0.015Call000.428773 (+0.056281)0.017774
10/25/2019$65.50$0.015Call000.395007 (+0.051742)0.019106
10/25/2019$65.00$0.015Call040 (+10)0.360558 (+0.047115)0.020703
10/25/2019$64.50$0.015Call1600.325364 (+0.029042)0.022662
10/25/2019$64.00$0.025Call13817 (+64)0.315517 (+0.040965)0.036491
10/25/2019$63.50$0.040Call3098 (+48)0.303125 (+0.032585)0.056826
10/25/2019$63.00$0.075Call254,658 (+183)0.301978 (+0.03884)0.096911
10/25/2019$62.50$0.145Call225224 (+186)0.309623 (+0.042435)0.162873
10/25/2019$62.00$0.250Call3121,953 (+227)0.314381 (+0.044906)0.246481
10/25/2019$61.50$0.410Call5661,147 (+666)0.323187 (+0.047011)0.348349
10/25/2019$61.00$0.620Call9235,246 (+829)0.330042 (+0.04688)0.4569
10/25/2019$60.50$0.900Call8671,270 (+273)0.343959 (+0.053955)0.564075
10/25/2019$60.00$1.225Call743,136 (-21)0.35555 (+0.059642)0.66076
10/25/2019$59.50$1.595Call6692 (-32)0.368276 (+0.062271)0.742795
10/25/2019$59.00$1.995Call41519 (-8)0.378065 (+0.065452)0.811163
10/25/2019$58.50$2.435Call6058 (+1)0.397402 (+0.085989)0.859304
10/25/2019$58.00$2.890Call37328 (-30)0.41494 (+0.08681)0.896418
10/25/2019$57.50$3.460Call1450.538542 (+0.031373)0.876802
10/25/2019$57.00$3.850Call0460.473173 (+0.161985)0.935309
10/25/2019$56.50$4.350Call000.523504 (+0.176184)0.940705
10/25/2019$56.00$4.825Call421020.528055 (+0.144715)0.958484
10/25/2019$55.50$5.175Call0001
10/25/2019$55.00$5.725Call252 (+7)01
10/25/2019$54.50$6.325Call000.6686210.966245
10/25/2019$54.00$6.725Call3001
10/25/2019$53.50$7.325Call000.7741890.967968
10/25/2019$53.00$7.900Call07 (+2)0.964885 (+0.281943)0.946157
10/25/2019$52.50$8.325Call000.870117 (+0.141425)0.970953
10/25/2019$52.00$8.850Call010.9696830.965455
10/25/2019$51.50$9.325Call000.9608680.97409
10/25/2019$51.00$9.800Call000.9080810.985044
10/25/2019$50.00$10.825Call012 (+10)1.093680.978199
10/25/2019$45.00$15.800Call001.44809 (+1.44804)0.990733
10/25/2019$69.00$8.275Put000.747178-0.969912
10/25/2019$68.50$7.625Put00
10/25/2019$68.00$7.125Put00
10/25/2019$67.50$6.575Put00
10/25/2019$67.00$6.125Put00
10/25/2019$66.50$5.700Put00
10/25/2019$66.00$5.250Put000.459722-0.976712
10/25/2019$65.50$4.625Put00
10/25/2019$65.00$4.125Put09 (+1)
10/25/2019$64.50$3.725Put402 (+2)
10/25/2019$64.00$3.200Put0184 (+66)
10/25/2019$63.50$2.765Put246 (+1)0.300635 (+0.007917)-0.946633
10/25/2019$63.00$2.275Put0770.274219 (+0.011719)-0.928941
10/25/2019$62.50$1.830Put051 (+44)0.281396 (+0.005108)-0.865694
10/25/2019$62.00$1.445Put55554 (-31)0.299219 (+0.027344)-0.768574
10/25/2019$61.50$1.105Put26397 (+332)0.308121 (+0.029228)-0.660194
10/25/2019$61.00$0.820Put4031,253 (+822)0.316406 (+0.034215)-0.545465
10/25/2019$60.50$0.590Put556888 (+434)0.32518 (+0.036436)-0.433413
10/25/2019$60.00$0.420Put4731,617 (+154)0.340959 (+0.041298)-0.33258
10/25/2019$59.50$0.285Put215778 (+271)0.348549 (+0.041947)-0.244798
10/25/2019$59.00$0.195Put430904 (-46)0.359624 (+0.047111)-0.177504
10/25/2019$58.50$0.130Put153830 (+86)0.374908 (+0.043446)-0.124119
10/25/2019$58.00$0.085Put2202,264 (+316)0.381499 (+0.047111)-0.084645
10/25/2019$57.50$0.055Put123988 (+21)0.396484 (+0.046484)-0.057661
10/25/2019$57.00$0.035Put331,882 (+280)0.406499 (+0.048673)-0.037962
10/25/2019$56.50$0.020Put339 (+18)0.410156 (+0.01914)-0.022746
10/25/2019$56.00$0.015Put1425 (-1)0.431499 (+0.026798)-0.016335
10/25/2019$55.50$0.010Put02 (+2)0.459375 (+0.032813)-0.011993
10/25/2019$55.00$0.010Put20418 (+7)0.486428 (+0.038951)-0.009857
10/25/2019$54.50$0.020Put000.579687 (+0.082031)-0.01693
10/25/2019$54.00$0.015Put2530.602318 (+0.063623)-0.012535
10/25/2019$53.50$0.015Put000.645312 (+0.087152)-0.011768
10/25/2019$53.00$0.015Put01560.68194 (+0.093245)-0.010654
10/25/2019$52.50$0.015Put000.721339 (+0.094977)-0.010116
10/25/2019$52.00$0.015Put0310.765478 (+0.189283)-0.009885
10/25/2019$51.50$0.015Put000.807779 (+0.114417)-0.009548
10/25/2019$51.00$0.015Put070.853125 (+0.120227)-0.009377
10/25/2019$50.00$0.065Put019 (+9)1.15735 (+0.356446)-0.025697
10/25/2019$45.00$0.065Put021.66022 (+0.471162)-0.018335
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/23/2019 by MarketBeat.com Staff

Featured Article: Equity Income

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel