Comments
Loading...
Verizon Communications (NYSE:VZ) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Verizon Communications a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Verizon Communications..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid17.65
Ask17.85
volume0
Intrest0
Strike
25
25
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price12.3Apr 25, 2025
Change
00%
Bid12.6
Ask12.85
volume0
Intrest3
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid10.55
Ask10.9
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid9.55
Ask9.95
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid8.65
Ask8.9
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price6.65Apr 25, 2025
Change
00%
Bid7.7
Ask7.8
volume0
Intrest32
Strike
35
35
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Last Price6.78Apr 29, 2025
Change
-
Bid6.7
Ask6.8
volume2
Intrest0
Strike
36
36
Last Price0.04Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price6.7Apr 22, 2025
Change
00%
Bid6.15
Ask6.35
volume0
Intrest3
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price4.61Apr 25, 2025
Change
00%
Bid5.7
Ask5.8
volume0
Intrest7
Strike
37
37
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Last Price-
Change
-
Bid5.05
Ask5.4
volume0
Intrest0
Strike
37.5
37.5
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price3.64Apr 25, 2025
Change
00%
Bid4.6
Ask4.8
volume0
Intrest19
Strike
38
38
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest229
Last Price-
Change
-
Bid4.2
Ask4.35
volume0
Intrest0
Strike
38.5
38.5
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest52
Last Price3.4Apr 28, 2025
Change
00%
Bid3.7
Ask3.8
volume0
Intrest173
Strike
39
39
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest277
Last Price3.6Apr 24, 2025
Change
00%
Bid3.2
Ask3.3
volume0
Intrest7
Strike
39.5
39.5
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest287
Last Price2.41Apr 28, 2025
Change
00%
Bid2.61
Ask2.83
volume0
Intrest47
Strike
40
40
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.03
volume77
Intrest953
Last Price1.3Apr 25, 2025
Change
00%
Bid2.23
Ask2.3
volume0
Intrest67
Strike
40.5
40.5
Last Price0.03Apr 29, 2025
Change
00%
Bid0.01
Ask0.03
volume25
Intrest703
Last Price1.68Apr 29, 2025
Change
0.3324.44%
Bid1.74
Ask1.82
volume1
Intrest178
Strike
41
41
Last Price0.04Apr 29, 2025
Change
0.0233.33%
Bid0.02
Ask0.04
volume81
Intrest1791
Last Price1.32Apr 29, 2025
Change
0.3232%
Bid1.28
Ask1.32
volume34
Intrest295
Strike
41.5
41.5
Last Price0.07Apr 29, 2025
Change
0.0436.36%
Bid0.05
Ask0.07
volume60
Intrest1336
Last Price0.84Apr 29, 2025
Change
0.1827.27%
Bid0.84
Ask0.88
volume401
Intrest2272
Strike
42
42
Last Price0.13Apr 29, 2025
Change
0.143.48%
Bid0.11
Ask0.13
volume157
Intrest2051
Last Price0.5Apr 29, 2025
Change
0.1542.86%
Bid0.48
Ask0.52
volume200
Intrest1284
Strike
42.5
42.5
Last Price0.26Apr 29, 2025
Change
0.1536.59%
Bid0.24
Ask0.26
volume135
Intrest2220
Last Price0.22Apr 29, 2025
Change
0.0637.5%
Bid0.22
Ask0.23
volume509
Intrest3964
Strike
43
43
Last Price0.52Apr 29, 2025
Change
0.1724.64%
Bid0.47
Ask0.51
volume97
Intrest731
Last Price0.09Apr 29, 2025
Change
0.0350%
Bid0.08
Ask0.09
volume268
Intrest6087
Strike
43.5
43.5
Last Price0.83Apr 29, 2025
Change
154.64%
Bid0.83
Ask0.88
volume1
Intrest374
Last Price0.03Apr 29, 2025
Change
00%
Bid0.02
Ask0.03
volume75
Intrest1246
Strike
44
44
Last Price1.34Apr 29, 2025
Change
0.2214.1%
Bid1.26
Ask1.37
volume8
Intrest645
Last Price0.02Apr 29, 2025
Change
00%
Bid0.01
Ask0.02
volume6
Intrest2337
Strike
44.5
44.5
Last Price1.8Apr 25, 2025
Change
00%
Bid1.71
Ask1.99
volume0
Intrest76
Last Price0.01Apr 29, 2025
Change
0.0150%
Bid-
Ask0.02
volume51
Intrest1977
Strike
45
45
Last Price2.73Apr 28, 2025
Change
00%
Bid2.06
Ask2.48
volume0
Intrest214
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest252
Strike
45.5
45.5
Last Price2.6Apr 22, 2025
Change
00%
Bid2.65
Ask2.89
volume0
Intrest38
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest793
Strike
46
46
Last Price4.35Apr 25, 2025
Change
00%
Bid3.25
Ask3.35
volume0
Intrest6
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest217
Strike
46.5
46.5
Last Price4.45Apr 28, 2025
Change
00%
Bid3.6
Ask4
volume0
Intrest2
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest795
Strike
47
47
Last Price4.35Apr 29, 2025
Change
0.4310.97%
Bid4
Ask4.35
volume70
Intrest71
Last Price0.12Apr 17, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest8
Strike
47.5
47.5
Last Price5.85Apr 25, 2025
Change
00%
Bid4.65
Ask5.65
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest313
Strike
48
48
Last Price3.2Apr 03, 2025
Change
00%
Bid4.7
Ask5.75
volume0
Intrest0
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Strike
48.5
48.5
Last Price-
Change
-
Bid5.6
Ask6
volume0
Intrest0
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3353
Strike
49
49
Last Price5.31Apr 11, 2025
Change
00%
Bid6.25
Ask6.35
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
49.5
49.5
Last Price6.35Apr 22, 2025
Change
00%
Bid6.4
Ask7.2
volume0
Intrest2
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest197
Strike
50
50
Last Price5.61Apr 14, 2025
Change
00%
Bid7.1
Ask7.5
volume0
Intrest1
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest1
Strike
51
51
Last Price7.15Apr 21, 2025
Change
00%
Bid7.9
Ask8.6
volume0
Intrest2
Last Price0.04Apr 28, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest2
Strike
52
52
Last Price-
Change
-
Bid8.65
Ask9.95
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
53
53
Last Price11.16Apr 08, 2025
Change
00%
Bid9.95
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
54
54
Last Price11.2Apr 29, 2025
Change
1.110.89%
Bid11.05
Ask11.45
volume2
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
55
55
Last Price-
Change
-
Bid12
Ask12.5
volume0
Intrest0
Last Price0.32Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
56
56
Last Price-
Change
-
Bid13.05
Ask13.5
volume0
Intrest0