S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
New Battery Tech to “Eat Lithium’s Lunch”? (Ad)
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
Denmark says Nord Stream 1 pipelines stop leaking
Market Wizard Reveals: The One Ticker Retirement Plan (Ad)
Brazil holds historic election with Lula against Bolsonaro
US shift away from coal hits tribal community in New Mexico
Market Wizard Reveals: The One Ticker Retirement Plan (Ad)
Tesla sales bounce back in Q3 but fall short of estimates
Allies aim for risky Russian oil price cap as winter nears
S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
New Battery Tech to “Eat Lithium’s Lunch”? (Ad)
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
Denmark says Nord Stream 1 pipelines stop leaking
Market Wizard Reveals: The One Ticker Retirement Plan (Ad)
Brazil holds historic election with Lula against Bolsonaro
US shift away from coal hits tribal community in New Mexico
Market Wizard Reveals: The One Ticker Retirement Plan (Ad)
Tesla sales bounce back in Q3 but fall short of estimates
Allies aim for risky Russian oil price cap as winter nears
S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
New Battery Tech to “Eat Lithium’s Lunch”? (Ad)
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
Denmark says Nord Stream 1 pipelines stop leaking
Market Wizard Reveals: The One Ticker Retirement Plan (Ad)
Brazil holds historic election with Lula against Bolsonaro
US shift away from coal hits tribal community in New Mexico
Market Wizard Reveals: The One Ticker Retirement Plan (Ad)
Tesla sales bounce back in Q3 but fall short of estimates
Allies aim for risky Russian oil price cap as winter nears
S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
New Battery Tech to “Eat Lithium’s Lunch”? (Ad)
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
Denmark says Nord Stream 1 pipelines stop leaking
Market Wizard Reveals: The One Ticker Retirement Plan (Ad)
Brazil holds historic election with Lula against Bolsonaro
US shift away from coal hits tribal community in New Mexico
Market Wizard Reveals: The One Ticker Retirement Plan (Ad)
Tesla sales bounce back in Q3 but fall short of estimates
Allies aim for risky Russian oil price cap as winter nears

Verizon Communications - VZ Options Chain & Prices

$37.97
-0.67 (-1.73%)
(As of 09/30/2022 12:00 AM ET)
Add
Compare
Today's Range
$37.95
$38.79
50-Day Range
$37.97
$46.26
52-Week Range
$37.95
$55.51
Volume
23.52 million shs
Average Volume
21.50 million shs
Market Capitalization
$159.46 billion
P/E Ratio
7.61
Dividend Yield
6.63%
Price Target
$54.39

VZ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/7/2022$65.00$0.001Call0000
(+0)
1.1671
(-0.119838)
0.0004120
10/7/2022$60.00$0.004Call00010
(+0)
1.1671
(-0.119838)
0.0022420
10/7/2022$56.00$0.014Call0004
(+0)
1.1671
(+0.115062)
0.0079660
10/7/2022$55.00$0.020Call0000
(+0)
1.1671
(+0.024732)
0.0107980
10/7/2022$54.00$0.005Call0000
(+0)
0.96334
(-0.035212)
0.0036460
10/7/2022$53.00$0.009Call0000
(+0)
0.974121
(+0.053387)
0.0060180
10/7/2022$52.00$0.015Call0005
(+0)
0.985109
(+0.110708)
0.0096620
10/7/2022$51.00$0.009Call0005
(+0)
0.884671
(+0.028186)
0.0069010
10/7/2022$50.00$0.005Call00036
(+0)
0.782287
(+0.093751)
0.0043930
10/7/2022$49.00$0.005Call00019
(+0)
0.733696
(+0.091557)
0.0046560
10/7/2022$48.00$0.010Call00055
(+0)
0.737544
(+0.062176)
0.0086820
10/7/2022$47.00$0.005Call000122
(+0)
0.63232
(+0.085585)
0.0053350
10/7/2022$46.50$0.015Call0000
(+0)
0.68823
(+0.124565)
0.0133040
10/7/2022$46.00$0.010Call0001205
(+0)
0.626147
(+0.060617)
0.0100770
10/7/2022$45.50$0.015Call0000
(+0)
0.628384
(+0.091926)
0.0144460
10/7/2022$45.00$0.005Call1101270
(+0)
0.523592
(+0.016654)
0.0063691
10/7/2022$44.50$0.015Call0007
(+0)
0.565495
(+0.088554)
0.0159270
10/7/2022$44.00$0.010Call0001751
(+0)
0.505927
(+0.117468)
0.0122850
10/7/2022$43.50$0.010Call00019
(+0)
0.47381
(+0.113656)
0.0130770
10/7/2022$43.00$0.015Call0003715
(-17)
0.466146
(+0.08484)
0.0190720
10/7/2022$42.50$0.005Call3500758
(+0)
0.375357
(+0.01242)
0.008772
10/7/2022$42.00$0.005Call86201598
(+4)
0.341802
(+0.02956)
0.00961310
10/7/2022$41.50$0.020Call251242520
(-19)
0.374783
(+0.085591)
0.0302254
10/7/2022$41.00$0.015Call291235460
(-133)
0.318762
(+0.041175)
0.0273822
10/7/2022$40.50$0.015Call766662474
(+17)
0.278115
(+0.008315)
0.03115717
10/7/2022$40.00$0.025Call567279141871
(+186)
0.257646
(-0.005237)
0.05202283
10/7/2022$39.50$0.050Call9151695971118
(+7)
0.258841
(-0.000205)
0.09757380
10/7/2022$39.00$0.110Call829183236870
(+138)
0.241091
(-0.026965)
0.186652125
10/7/2022$38.50$0.230Call1,074310669472
(+209)
0.240322
(-0.028637)
0.328538160
10/7/2022$38.00$0.442Call473110145187
(+27)
0.238206
(-0.045787)
0.50373196
10/7/2022$37.50$0.753Call38627320221
(+196)
0.251376
(-0.052249)
0.66870237
10/7/2022$37.00$1.143Call261411261
(+221)
0.275396
(-0.045364)
0.79152711
10/7/2022$36.50$1.579Call192207
(+4)
0.294137
(-0.043437)
0.8738124
10/7/2022$36.00$2.044Call25151036
(+0)
0.315688
(-0.045566)
0.9233014
10/7/2022$35.50$2.513Call0005
(+5)
0.335817
(-0.050341)
0.9538490
10/7/2022$35.00$3.013Call181009
(+7)
0.363257
(-0.044636)
0.9702976
10/7/2022$34.50$3.507Call0003
(+0)
0.388142
(-0.05262)
0.9807660
10/7/2022$34.00$4.003Call0003
(+1)
0.416896
(-0.042531)
0.9866970
10/7/2022$33.50$4.501Call3303
(+0)
0.447149
(-0.050706)
0.9905512
10/7/2022$33.00$4.990Call2200
(+0)
0.483775
(-0.050531)
0.9922421
10/7/2022$32.50$5.499Call0000
(+0)
0.518064
(-0.063008)
0.9939160
10/7/2022$32.00$5.998Call0000
(+0)
0.547654
(-0.015761)
0.9955660
10/7/2022$31.50$6.498Call0000
(+0)
0.595222
(-0.033367)
0.9957070
10/7/2022$31.00$6.987Call00018
(+0)
0.617049
(-0.056143)
0.9970110
10/7/2022$30.00$7.997Call0006
(+0)
0.712198
(-0.029629)
0.9971940
10/7/2022$29.00$8.995Call5500
(+0)
0.709167
(-0.151784)
0.9995853
10/7/2022$65.00$27.642Put0000
(+0)
1.1671
(-0.119808)
-0.9991150
10/7/2022$60.00$22.648Put00022
(+0)
1.1671
(-0.119808)
-0.9973110
10/7/2022$56.00$18.660Put0003
(+0)
1.1671
(+0.115082)
-0.991670
10/7/2022$55.00$17.667Put0004
(+0)
1.1671
(+0.024732)
-0.9889010
10/7/2022$54.00$16.652Put0005
(+0)
0.96334
(-0.035212)
-0.9959440
10/7/2022$53.00$15.657Put00010
(+0)
0.974121
(+0.053419)
-0.9936280
10/7/2022$52.00$14.663Put0000
(+0)
0.985109
(+0.110744)
-0.9900810
10/7/2022$51.00$13.658Put0000
(+0)
0.884671
(+0.028186)
-0.9928190
10/7/2022$50.00$12.654Put00038
(+0)
0.782287
(+0.093783)
-0.995270
10/7/2022$49.00$11.655Put00020
(+0)
0.733696
(+0.091556)
-0.9950520
10/7/2022$48.00$10.660Put0002
(+0)
0.737544
(+0.062189)
-0.9912480
10/7/2022$47.00$9.656Put20044
(+0)
0.632321
(+0.085586)
-0.9944951
10/7/2022$46.50$9.166Put0003
(+0)
0.68823
(+0.124565)
-0.987050
10/7/2022$46.00$8.661Put310112
(+0)
0.626213
(+0.060683)
-0.9901442
10/7/2022$45.50$8.166Put0000
(+0)
0.628384
(+0.091958)
-0.9861670
10/7/2022$45.00$7.657Put500162
(+0)
0.523567
(+0.016662)
-0.993772
10/7/2022$44.50$7.166Put0001
(+0)
0.565495
(+0.088554)
-0.9852130
10/7/2022$44.00$6.662Put900121
(-2)
0.505927
(+0.117499)
-0.9886818
10/7/2022$43.50$6.162Put0003
(+0)
0.47381
(+0.113656)
-0.9882930
10/7/2022$43.00$5.666Put100692
(+38)
0.466146
(+0.084884)
-0.9834181
10/7/2022$42.50$5.168Put00043
(+1)
0.375357
(+0.01242)
-0.9925460
10/7/2022$42.00$4.658Put3003826
(+5)
0.341844
(+0.029602)
-0.9923715
10/7/2022$41.50$4.179Put34301015
(+2)
0.374797
(+0.098615)
-0.97685515
10/7/2022$41.00$3.665Put4712371
(+16)
0.318758
(+0.041219)
-0.9809237
10/7/2022$40.50$3.164Put462040201
(+7)
0.278115
(+0.008379)
-0.98063150
10/7/2022$40.00$2.669Put901441312
(+5)
-0.97066831
10/7/2022$39.50$2.181Put691582078
(+3)
0.244871
(-0.014175)
-0.94778328
10/7/2022$39.00$1.722Put1102012800
(-49)
0.241064
(-0.02222)
-0.89959523
10/7/2022$38.50$1.276Put347272361207
(+282)
0.238589
(-0.03037)
-0.81523827
10/7/2022$38.00$0.902Put351123104686
(+296)
0.236957
(-0.047036)
-0.68881981
10/7/2022$37.50$0.614Put39283188159
(+39)
0.257357
(-0.046118)
-0.53866965
10/7/2022$37.00$0.411Put22712010449
(+214)
0.275411
(-0.044033)
-0.39717750
10/7/2022$36.50$0.271Put553318499
(+481)
0.28635
(-0.051175)
-0.28166825
10/7/2022$36.00$0.180Put103772260
(+106)
0.315688
(-0.045566)
-0.19645228
10/7/2022$35.50$0.120Put5172416
(+7)
0.335844
(-0.049963)
-0.13592714
10/7/2022$35.00$0.085Put21613195
(+0)
0.363227
(-0.044666)
-0.09593113
10/7/2022$34.50$0.060Put8811775
(+0)
0.388142
(-0.05262)
-0.06798210
10/7/2022$34.00$0.045Put90727
(+2)
0.416844
(-0.042583)
-0.0501193
10/7/2022$33.50$0.035Put640195
(+100)
0.447149
(-0.050706)
-0.037992
10/7/2022$33.00$0.030Put3102789
(+0)
0.48379
(-0.050516)
-0.0311255
10/7/2022$32.50$0.025Put51705175
(+0)
0.518052
(-0.06296)
-0.02491522
10/7/2022$32.00$0.020Put100163
(+0)
0.547654
(-0.015761)
-0.0195481
10/7/2022$31.50$0.020Put201120043
(+43)
0.595185
(-0.033553)
-0.01809114
10/7/2022$31.00$0.015Put00068
(+30)
0.617049
(-0.056085)
-0.013640
10/7/2022$30.00$0.015Put00082
(+0)
0.712198
(-0.029629)
-0.0119550
10/7/2022$29.00$0.005Put0000
(+0)
0.709167
(-0.151744)
-0.0044750
End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:VZ) was last updated on 10/2/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.