Free Trial

Verizon Communications (VZ) Options Chain & Prices

→ LEAKED: Jeff Bezos' $330 Million Gamble (From Behind the Markets) (Ad)
Free VZ Stock Alerts
$41.15
+0.82 (+2.03%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

VZ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$35.50$0.009Put10 - 10321
(+101)		46.98%
(+7.69%)		-0.0100922
6/7/2024$36.00$0.010Put10 - 5220
(+0)		43.78%
(+7.42%)		-0.0119728
6/7/2024$36.00$5.242Call2 - - 4
(+0)		43.78%
(+7.42%)		0.9880042
6/7/2024$36.50$0.011Put38 - 3741
(+0)		40.57%
(+7.14%)		-0.0143489
6/7/2024$36.50$4.744Call1 - 15
(+5)		40.57%
(+7.14%)		0.9856371
6/7/2024$37.00$0.013Put1 - - 217
(+0)		37.33%
(+6.86%)		-0.0174221
6/7/2024$37.00$4.246Call2 - 2110
(+0)		37.33%
(+6.86%)		0.9825872
6/7/2024$37.50$0.015Put5 - - 89
(+7)		34.06%
(+6.54%)		-0.0214723
6/7/2024$38.00$0.018Put21 - - 291
(-18)		30.75%
(+6.12%)		-0.0269813
6/7/2024$38.00$3.252Call2 - 169
(-28)		30.75%
(+6.12%)		0.9731162
6/7/2024$38.50$0.021Put129287209
(-11)		27.41%
(+5.43%)		-0.03479227
6/7/2024$39.00$0.026Put1213342945
(+6)		24.09%
(+4.27%)		-0.04709833
6/7/2024$39.00$2.261Call40220447
(-104)		24.09%
(+4.27%)		0.953258
6/7/2024$39.50$0.037Put416150127584
(+24)		21.07%
(+2.10%)		-0.07024445
6/7/2024$39.50$1.772Call1338201426
(-402)		21.07%
(+2.71%)		0.93047225
6/7/2024$40.00$0.063Put8931736011387
(+679)		18.73%
(+0.57%)		-0.12091795
6/7/2024$40.00$1.299Call31732931518
(+212)		18.73%
(+1.35%)		0.88073179
6/7/2024$40.50$0.128Put1,446863486227
(+98)		17.90%
(+0.76%)		-0.226433351
6/7/2024$40.50$0.863Call8353971841434
(+674)		17.19%
(+0.05%)		0.777506172
6/7/2024$41.00$0.267Put1,29968836328
(+3)		15.49%
(-1.49%)		-0.403107248
6/7/2024$41.00$0.499Call4,6882,6171,1005466
(+110)		16.15%
(-0.83%)		0.605133348
6/7/2024$41.50$0.515Put155629
(+19)		15.65%
(-1.75%)		-0.62450813
6/7/2024$41.50$0.242Call1,9771,370273213
(+129)		15.73%
(-1.08%)		0.390014223
6/7/2024$42.00$0.885Put31110
(+10)		15.91%
(-2.89%)		-0.8113933
6/7/2024$42.00$0.104Call9203602161936
(+52)		15.91%
(-1.61%)		0.2079189
6/7/2024$42.50$0.047Call27344215250
(+11)		17.05%
(-3.95%)		0.10468335
6/7/2024$43.00$1.820Put44 - 0
(+0)		18.98%
(-4.46%)		-0.9569092
6/7/2024$43.00$0.026Call1427028485
(+24)		18.98%
(-4.46%)		0.05844412
6/7/2024$43.50$2.314Put17 - 170
(+0)		21.41%
(-4.33%)		-0.9740977
6/7/2024$43.50$0.018Call122 - 111251
(+60)		21.41%
(-4.33%)		0.03798813
6/7/2024$44.00$0.013Call11 - 171
(+28)		23.89%
(-3.96%)		0.0267091
6/7/2024$44.50$3.309Put3 - 30
(+0)		26.11%
(-3.68%)		-0.9887091
6/7/2024$44.50$0.010Call57 - 5752
(+0)		26.11%
(-3.68%)		0.01895916
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 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders