$50.61
0.641.28%
al cierre: Sep 11, 5:00 PM EST
$50.59
-0.0193-0.04%
After hour: Sep 11, 6:24 PM EST
Verizon Communications Inc Cadena de Opciones
VZNYSE
Verizon Communications Options
View Verizon Communications (VZ) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.62
P/C Ratio (OI)
0.74
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price29.6Sep 09, 2026
Change
-0%
Bid29.8
Ask31.5
volume0
Intrest14
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest1136
Last Price26.48Sep 09, 2026
Change
-0%
Bid26.8
Ask28.55
volume0
Intrest4
Strike
23
23
Last Price0.01May 29, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest665
Last Price26.25Aug 31, 2026
Change
-0%
Bid25.9
Ask27.5
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price25.35Aug 31, 2026
Change
-0%
Bid24.9
Ask26.5
volume0
Intrest1
Strike
25
25
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest92
Last Price22.57Sep 01, 2026
Change
-0%
Bid21.9
Ask23.5
volume0
Intrest1
Strike
28
28
Last Price0.03Jul 27, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest222
Last Price20.7Sep 11, 2026
Change
7.0551.65%
Bid20.1
Ask20.7
volume1
Intrest48
Strike
30
30
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest821
Last Price17.14Aug 25, 2026
Change
-0%
Bid17.3
Ask17.75
volume0
Intrest16
Strike
33
33
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest7950
Last Price16.35Aug 31, 2026
Change
-0%
Bid15.9
Ask17.5
volume0
Intrest0
Strike
34
34
Last Price0.05Aug 03, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest489
Last Price15.56Sep 11, 2026
Change
0.181.17%
Bid15.35
Ask15.7
volume12
Intrest133
Strike
35
35
Last Price0.01Sep 11, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest14853
Last Price14.63Sep 11, 2026
Change
0.060.41%
Bid14.1
Ask14.7
volume1
Intrest1
Strike
36
36
Last Price0.04Aug 07, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest4
Last Price13.35Aug 31, 2026
Change
-0%
Bid12.95
Ask13.7
volume0
Intrest1
Strike
37
37
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest984
Last Price12.33Sep 08, 2026
Change
-0%
Bid12.4
Ask12.7
volume0
Intrest545
Strike
38
38
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest16290
Last Price10.45Aug 20, 2026
Change
-0%
Bid11.1
Ask11.75
volume0
Intrest8
Strike
39
39
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest327
Last Price10.13Sep 10, 2026
Change
-0%
Bid10.35
Ask10.7
volume0
Intrest1191
Strike
40
40
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.04
volume64
Intrest15466
Last Price9.25Aug 26, 2026
Change
-0%
Bid9.15
Ask9.85
volume0
Intrest600
Strike
41
41
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.03
volume37
Intrest1326
Last Price8.6Sep 11, 2026
Change
0.648.04%
Bid8.5
Ask8.7
volume8
Intrest11851
Strike
42
42
Last Price0.02Sep 11, 2026
Change
0.0250%
Bid0.01
Ask0.03
volume93
Intrest20180
Last Price7.5Sep 11, 2026
Change
0.57.14%
Bid7
Ask8.55
volume12
Intrest2135
Strike
43
43
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid0.01
Ask0.07
volume19
Intrest3068
Last Price6.69Sep 11, 2026
Change
0.589.49%
Bid6.15
Ask6.95
volume9
Intrest2090
Strike
44
44
Last Price0.04Sep 11, 2026
Change
0.0120%
Bid0.01
Ask0.1
volume9
Intrest2732
Last Price6.18Sep 11, 2026
Change
0.8215.3%
Bid5.75
Ask6.4
volume2
Intrest3
Strike
44.5
44.5
Last Price0.06Aug 31, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest30
Last Price5.65Sep 11, 2026
Change
0.6412.77%
Bid5.5
Ask5.7
volume85
Intrest16410
Strike
45
45
Last Price0.05Sep 11, 2026
Change
0.04400%
Bid0.01
Ask0.1
volume9
Intrest26457
Last Price4.95Sep 11, 2026
Change
0.36.45%
Bid4.85
Ask5.25
volume6
Intrest5
Strike
45.5
45.5
Last Price0.04Sep 09, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest111
Last Price4.65Sep 11, 2026
Change
0.717.72%
Bid4.55
Ask4.7
volume23
Intrest2687
Strike
46
46
Last Price0.03Sep 11, 2026
Change
0.0150%
Bid0.02
Ask0.04
volume61
Intrest3142
Last Price4.05Sep 11, 2026
Change
0.133.32%
Bid3.6
Ask4.8
volume2
Intrest11
Strike
46.5
46.5
Last Price0.06Sep 11, 2026
Change
-0%
Bid-
Ask0.11
volume2
Intrest123
Last Price3.6Sep 11, 2026
Change
0.620%
Bid3.55
Ask3.8
volume143
Intrest33784
Strike
47
47
Last Price0.03Sep 11, 2026
Change
0.0240%
Bid-
Ask0.04
volume96
Intrest16149
Last Price3.05Sep 11, 2026
Change
0.093.04%
Bid2.82
Ask3.25
volume4
Intrest36
Strike
47.5
47.5
Last Price0.05Sep 11, 2026
Change
0.0116.67%
Bid0.02
Ask0.28
volume9
Intrest594
Last Price2.7Sep 11, 2026
Change
0.6531.71%
Bid2.58
Ask2.85
volume172
Intrest29092
Strike
48
48
Last Price0.06Sep 11, 2026
Change
0.0650%
Bid0.04
Ask0.06
volume160
Intrest4025
Last Price2.06Sep 11, 2026
Change
0.3923.35%
Bid0.81
Ask2.36
volume48
Intrest78
Strike
48.5
48.5
Last Price0.06Sep 11, 2026
Change
0.1368.42%
Bid0.03
Ask0.14
volume80
Intrest526
Last Price1.72Sep 11, 2026
Change
0.4838.71%
Bid1.45
Ask2.02
volume305
Intrest8589
Strike
49
49
Last Price0.13Sep 11, 2026
Change
0.1655.17%
Bid0.11
Ask0.24
volume486
Intrest2956
Last Price1.23Sep 11, 2026
Change
0.2930.85%
Bid1.14
Ask1.38
volume151
Intrest218
Strike
49.5
49.5
Last Price0.19Sep 11, 2026
Change
0.361.22%
Bid0.17
Ask0.2
volume274
Intrest678
Last Price0.94Sep 11, 2026
Change
0.3149.21%
Bid0.9
Ask0.98
volume1729
Intrest28730
Strike
50
50
Last Price0.31Sep 11, 2026
Change
0.3754.41%
Bid0.31
Ask0.33
volume1689
Intrest7853
Last Price0.37Sep 11, 2026
Change
0.1248%
Bid0.35
Ask0.4
volume711
Intrest5678
Strike
51
51
Last Price0.77Sep 11, 2026
Change
0.5742.54%
Bid0.72
Ask0.85
volume350
Intrest1131
Last Price0.1Sep 11, 2026
Change
-0%
Bid0.08
Ask0.13
volume412
Intrest13061
Strike
52
52
Last Price1.49Sep 11, 2026
Change
0.628.71%
Bid1.44
Ask1.95
volume54
Intrest38
Last Price0.06Sep 11, 2026
Change
-0%
Bid0.05
Ask0.07
volume381
Intrest25799
Strike
52.5
52.5
Last Price2.48Sep 08, 2026
Change
-0%
Bid1.65
Ask2.34
volume0
Intrest63
Last Price0.03Sep 11, 2026
Change
0.0125%
Bid0.02
Ask0.05
volume60
Intrest717
Strike
53
53
Last Price2.4Sep 11, 2026
Change
0.620%
Bid2.29
Ask2.64
volume6
Intrest33
Last Price0.03Sep 11, 2026
Change
0.0150%
Bid-
Ask0.04
volume37
Intrest383
Strike
54
54
Last Price3.93Sep 10, 2026
Change
-0%
Bid3.25
Ask3.7
volume0
Intrest1
Last Price0.02Sep 11, 2026
Change
0.01100%
Bid-
Ask0.02
volume43
Intrest11251
Strike
55
55
Last Price5.1Sep 09, 2026
Change
-0%
Bid4.15
Ask4.65
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
0.1593.75%
Bid-
Ask0.02
volume5
Intrest47
Strike
56
56
Last Price5.51Sep 11, 2026
Change
0.040.72%
Bid5.15
Ask5.8
volume2
Intrest0
Last Price0.17Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
57
57
Last Price6.47Sep 11, 2026
Change
0.182.71%
Bid6.3
Ask6.65
volume3
Intrest0
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5877
Strike
57.5
57.5
Last Price6.92Sep 11, 2026
Change
0.537.11%
Bid6.8
Ask7.15
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
58
58
Last Price7.6Sep 11, 2026
Change
0.030.4%
Bid6.95
Ask8.7
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
59
59
Last Price8.7Sep 03, 2026
Change
-0%
Bid8
Ask9.6
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest3660
Strike
60
60
Last Price9.8Sep 08, 2026
Change
-0%
Bid9.05
Ask10.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
61
61
Last Price10.65Sep 08, 2026
Change
-0%
Bid10
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
62
62
Last Price12.45Sep 09, 2026
Change
-0%
Bid11
Ask13.2
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest744
Strike
65
65
Last Price15.07Sep 08, 2026
Change
-0%
Bid13.9
Ask16.15
volume0
Intrest5