NYSE:VZ

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

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/7/2022	$65.00	$0.001	Call	0	0	0	0 (+0)	1.1671 (-0.119838)	0.000412	0
10/7/2022	$60.00	$0.004	Call	0	0	0	10 (+0)	1.1671 (-0.119838)	0.002242	0
10/7/2022	$56.00	$0.014	Call	0	0	0	4 (+0)	1.1671 (+0.115062)	0.007966	0
10/7/2022	$55.00	$0.020	Call	0	0	0	0 (+0)	1.1671 (+0.024732)	0.010798	0
10/7/2022	$54.00	$0.005	Call	0	0	0	0 (+0)	0.96334 (-0.035212)	0.003646	0
10/7/2022	$53.00	$0.009	Call	0	0	0	0 (+0)	0.974121 (+0.053387)	0.006018	0
10/7/2022	$52.00	$0.015	Call	0	0	0	5 (+0)	0.985109 (+0.110708)	0.009662	0
10/7/2022	$51.00	$0.009	Call	0	0	0	5 (+0)	0.884671 (+0.028186)	0.006901	0
10/7/2022	$50.00	$0.005	Call	0	0	0	36 (+0)	0.782287 (+0.093751)	0.004393	0
10/7/2022	$49.00	$0.005	Call	0	0	0	19 (+0)	0.733696 (+0.091557)	0.004656	0
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
10/7/2022	$48.00	$0.010	Call	0	0	0	55 (+0)	0.737544 (+0.062176)	0.008682	0
10/7/2022	$47.00	$0.005	Call	0	0	0	122 (+0)	0.63232 (+0.085585)	0.005335	0
10/7/2022	$46.50	$0.015	Call	0	0	0	0 (+0)	0.68823 (+0.124565)	0.013304	0
10/7/2022	$46.00	$0.010	Call	0	0	0	1205 (+0)	0.626147 (+0.060617)	0.010077	0
10/7/2022	$45.50	$0.015	Call	0	0	0	0 (+0)	0.628384 (+0.091926)	0.014446	0
10/7/2022	$45.00	$0.005	Call	1	1	0	1270 (+0)	0.523592 (+0.016654)	0.006369	1
10/7/2022	$44.50	$0.015	Call	0	0	0	7 (+0)	0.565495 (+0.088554)	0.015927	0
10/7/2022	$44.00	$0.010	Call	0	0	0	1751 (+0)	0.505927 (+0.117468)	0.012285	0
10/7/2022	$43.50	$0.010	Call	0	0	0	19 (+0)	0.47381 (+0.113656)	0.013077	0
10/7/2022	$43.00	$0.015	Call	0	0	0	3715 (-17)	0.466146 (+0.08484)	0.019072	0
10/7/2022	$42.50	$0.005	Call	35	0	0	758 (+0)	0.375357 (+0.01242)	0.00877	2
10/7/2022	$42.00	$0.005	Call	86	2	0	1598 (+4)	0.341802 (+0.02956)	0.009613	10
10/7/2022	$41.50	$0.020	Call	25	1	24	2520 (-19)	0.374783 (+0.085591)	0.030225	4
10/7/2022	$41.00	$0.015	Call	29	1	23	5460 (-133)	0.318762 (+0.041175)	0.02738	22
10/7/2022	$40.50	$0.015	Call	76	66	6	2474 (+17)	0.278115 (+0.008315)	0.031157	17
10/7/2022	$40.00	$0.025	Call	567	279	141	871 (+186)	0.257646 (-0.005237)	0.052022	83
10/7/2022	$39.50	$0.050	Call	915	169	597	1118 (+7)	0.258841 (-0.000205)	0.097573	80
10/7/2022	$39.00	$0.110	Call	829	183	236	870 (+138)	0.241091 (-0.026965)	0.186652	125
10/7/2022	$38.50	$0.230	Call	1,074	310	669	472 (+209)	0.240322 (-0.028637)	0.328538	160
10/7/2022	$38.00	$0.442	Call	473	110	145	187 (+27)	0.238206 (-0.045787)	0.503731	96
10/7/2022	$37.50	$0.753	Call	386	27	320	221 (+196)	0.251376 (-0.052249)	0.668702	37
10/7/2022	$37.00	$1.143	Call	26	14	11	261 (+221)	0.275396 (-0.045364)	0.791527	11
10/7/2022	$36.50	$1.579	Call	192	2	0	7 (+4)	0.294137 (-0.043437)	0.873812	4
10/7/2022	$36.00	$2.044	Call	25	15	10	36 (+0)	0.315688 (-0.045566)	0.923301	4
10/7/2022	$35.50	$2.513	Call	0	0	0	5 (+5)	0.335817 (-0.050341)	0.953849	0
10/7/2022	$35.00	$3.013	Call	18	10	0	9 (+7)	0.363257 (-0.044636)	0.970297	6
10/7/2022	$34.50	$3.507	Call	0	0	0	3 (+0)	0.388142 (-0.05262)	0.980766	0
10/7/2022	$34.00	$4.003	Call	0	0	0	3 (+1)	0.416896 (-0.042531)	0.986697	0
10/7/2022	$33.50	$4.501	Call	3	3	0	3 (+0)	0.447149 (-0.050706)	0.990551	2
10/7/2022	$33.00	$4.990	Call	2	2	0	0 (+0)	0.483775 (-0.050531)	0.992242	1
10/7/2022	$32.50	$5.499	Call	0	0	0	0 (+0)	0.518064 (-0.063008)	0.993916	0
10/7/2022	$32.00	$5.998	Call	0	0	0	0 (+0)	0.547654 (-0.015761)	0.995566	0
10/7/2022	$31.50	$6.498	Call	0	0	0	0 (+0)	0.595222 (-0.033367)	0.995707	0
10/7/2022	$31.00	$6.987	Call	0	0	0	18 (+0)	0.617049 (-0.056143)	0.997011	0
10/7/2022	$30.00	$7.997	Call	0	0	0	6 (+0)	0.712198 (-0.029629)	0.997194	0
10/7/2022	$29.00	$8.995	Call	5	5	0	0 (+0)	0.709167 (-0.151784)	0.999585	3
10/7/2022	$65.00	$27.642	Put	0	0	0	0 (+0)	1.1671 (-0.119808)	-0.999115	0
10/7/2022	$60.00	$22.648	Put	0	0	0	22 (+0)	1.1671 (-0.119808)	-0.997311	0
10/7/2022	$56.00	$18.660	Put	0	0	0	3 (+0)	1.1671 (+0.115082)	-0.99167	0
10/7/2022	$55.00	$17.667	Put	0	0	0	4 (+0)	1.1671 (+0.024732)	-0.988901	0

10/7/2022	$54.00	$16.652	Put	0	0	0	5 (+0)	0.96334 (-0.035212)	-0.995944	0
10/7/2022	$53.00	$15.657	Put	0	0	0	10 (+0)	0.974121 (+0.053419)	-0.993628	0
10/7/2022	$52.00	$14.663	Put	0	0	0	0 (+0)	0.985109 (+0.110744)	-0.990081	0
10/7/2022	$51.00	$13.658	Put	0	0	0	0 (+0)	0.884671 (+0.028186)	-0.992819	0
10/7/2022	$50.00	$12.654	Put	0	0	0	38 (+0)	0.782287 (+0.093783)	-0.99527	0
10/7/2022	$49.00	$11.655	Put	0	0	0	20 (+0)	0.733696 (+0.091556)	-0.995052	0
10/7/2022	$48.00	$10.660	Put	0	0	0	2 (+0)	0.737544 (+0.062189)	-0.991248	0
10/7/2022	$47.00	$9.656	Put	2	0	0	44 (+0)	0.632321 (+0.085586)	-0.994495	1
10/7/2022	$46.50	$9.166	Put	0	0	0	3 (+0)	0.68823 (+0.124565)	-0.98705	0
10/7/2022	$46.00	$8.661	Put	3	1	0	112 (+0)	0.626213 (+0.060683)	-0.990144	2
10/7/2022	$45.50	$8.166	Put	0	0	0	0 (+0)	0.628384 (+0.091958)	-0.986167	0
10/7/2022	$45.00	$7.657	Put	5	0	0	162 (+0)	0.523567 (+0.016662)	-0.99377	2
10/7/2022	$44.50	$7.166	Put	0	0	0	1 (+0)	0.565495 (+0.088554)	-0.985213	0
10/7/2022	$44.00	$6.662	Put	9	0	0	121 (-2)	0.505927 (+0.117499)	-0.988681	8
10/7/2022	$43.50	$6.162	Put	0	0	0	3 (+0)	0.47381 (+0.113656)	-0.988293	0
10/7/2022	$43.00	$5.666	Put	1	0	0	692 (+38)	0.466146 (+0.084884)	-0.983418	1
10/7/2022	$42.50	$5.168	Put	0	0	0	43 (+1)	0.375357 (+0.01242)	-0.992546	0
10/7/2022	$42.00	$4.658	Put	30	0	3	826 (+5)	0.341844 (+0.029602)	-0.992371	5
10/7/2022	$41.50	$4.179	Put	343	0	10	15 (+2)	0.374797 (+0.098615)	-0.976855	15
10/7/2022	$41.00	$3.665	Put	47	1	2	371 (+16)	0.318758 (+0.041219)	-0.980923	7
10/7/2022	$40.50	$3.164	Put	462	0	40	201 (+7)	0.278115 (+0.008379)	-0.980631	50
10/7/2022	$40.00	$2.669	Put	90	1	44	1312 (+5)		-0.970668	31
10/7/2022	$39.50	$2.181	Put	69	1	58	2078 (+3)	0.244871 (-0.014175)	-0.947783	28
10/7/2022	$39.00	$1.722	Put	110	20	12	800 (-49)	0.241064 (-0.02222)	-0.899595	23
10/7/2022	$38.50	$1.276	Put	347	272	36	1207 (+282)	0.238589 (-0.03037)	-0.815238	27
10/7/2022	$38.00	$0.902	Put	351	123	104	686 (+296)	0.236957 (-0.047036)	-0.688819	81
10/7/2022	$37.50	$0.614	Put	392	83	188	159 (+39)	0.257357 (-0.046118)	-0.538669	65
10/7/2022	$37.00	$0.411	Put	227	120	10	449 (+214)	0.275411 (-0.044033)	-0.397177	50
10/7/2022	$36.50	$0.271	Put	55	33	18	499 (+481)	0.28635 (-0.051175)	-0.281668	25
10/7/2022	$36.00	$0.180	Put	103	77	2	260 (+106)	0.315688 (-0.045566)	-0.196452	28
10/7/2022	$35.50	$0.120	Put	51	7	24	16 (+7)	0.335844 (-0.049963)	-0.135927	14
10/7/2022	$35.00	$0.085	Put	21	6	13	195 (+0)	0.363227 (-0.044666)	-0.095931	13
10/7/2022	$34.50	$0.060	Put	88	11	77	5 (+0)	0.388142 (-0.05262)	-0.067982	10
10/7/2022	$34.00	$0.045	Put	9	0	7	27 (+2)	0.416844 (-0.042583)	-0.050119	3
10/7/2022	$33.50	$0.035	Put	6	4	0	195 (+100)	0.447149 (-0.050706)	-0.03799	2
10/7/2022	$33.00	$0.030	Put	31	0	27	89 (+0)	0.48379 (-0.050516)	-0.031125	5
10/7/2022	$32.50	$0.025	Put	517	0	517	5 (+0)	0.518052 (-0.06296)	-0.024915	22
10/7/2022	$32.00	$0.020	Put	1	0	0	163 (+0)	0.547654 (-0.015761)	-0.019548	1
10/7/2022	$31.50	$0.020	Put	201	1	200	43 (+43)	0.595185 (-0.033553)	-0.018091	14
10/7/2022	$31.00	$0.015	Put	0	0	0	68 (+30)	0.617049 (-0.056085)	-0.01364	0
10/7/2022	$30.00	$0.015	Put	0	0	0	82 (+0)	0.712198 (-0.029629)	-0.011955	0
10/7/2022	$29.00	$0.005	Put	0	0	0	0 (+0)	0.709167 (-0.151744)	-0.004475	0

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

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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