$43.13
-0.62-1.42%
al cierre: -
$43.22
0.090.21%
After hour: 7:50 PM EDT
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 Price18.5May 22, 2025
Change
0.753.9%
Bid17.95
Ask19.7
volume5
Intrest6
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid12.95
Ask13.2
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid10.95
Ask11.25
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid9.95
Ask10.25
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10.6Apr 17, 2025
Change
00%
Bid9
Ask9.35
volume0
Intrest0
Strike
34
34
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Last Price7.7May 13, 2025
Change
00%
Bid8.05
Ask8.2
volume0
Intrest10
Strike
35
35
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest0
Last Price7.53May 22, 2025
Change
0.374.68%
Bid7.05
Ask7.25
volume1
Intrest3
Strike
36
36
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Last Price-
Change
-
Bid6.45
Ask6.8
volume0
Intrest0
Strike
36.5
36.5
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price5.58May 14, 2025
Change
00%
Bid6.05
Ask6.3
volume0
Intrest1
Strike
37
37
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Last Price-
Change
-
Bid5.35
Ask5.75
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price4.6May 14, 2025
Change
00%
Bid4.55
Ask5.35
volume0
Intrest5
Strike
38
38
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest53
Last Price-
Change
-
Bid4.5
Ask4.8
volume0
Intrest0
Strike
38.5
38.5
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price4.46May 22, 2025
Change
0.5410.8%
Bid4
Ask4.2
volume4
Intrest135
Strike
39
39
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1182
Last Price4.4May 21, 2025
Change
00%
Bid3.5
Ask3.75
volume0
Intrest1
Strike
39.5
39.5
Last Price0.28May 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price3.45May 22, 2025
Change
0.4511.54%
Bid2.97
Ask3.2
volume12
Intrest121
Strike
40
40
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1097
Last Price3.45May 16, 2025
Change
00%
Bid2.47
Ask2.78
volume0
Intrest8
Strike
40.5
40.5
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest107
Last Price2.5May 22, 2025
Change
0.6219.87%
Bid2
Ask2.28
volume6
Intrest231
Strike
41
41
Last Price0.01May 22, 2025
Change
00%
Bid0.01
Ask0.02
volume1
Intrest513
Last Price1.78May 22, 2025
Change
0.625.21%
Bid1.58
Ask1.8
volume3
Intrest3
Strike
41.5
41.5
Last Price0.01May 22, 2025
Change
0.0150%
Bid-
Ask0.02
volume24
Intrest415
Last Price1.4May 22, 2025
Change
0.3419.54%
Bid1.11
Ask1.2
volume16
Intrest294
Strike
42
42
Last Price0.03May 22, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume65
Intrest654
Last Price0.72May 22, 2025
Change
0.6246.27%
Bid0.61
Ask0.72
volume26
Intrest162
Strike
42.5
42.5
Last Price0.05May 22, 2025
Change
0.0125%
Bid0.02
Ask0.05
volume67
Intrest359
Last Price0.29May 22, 2025
Change
0.5163.75%
Bid0.25
Ask0.34
volume123
Intrest904
Strike
43
43
Last Price0.16May 22, 2025
Change
0.09128.57%
Bid0.14
Ask0.19
volume620
Intrest739
Last Price0.08May 22, 2025
Change
0.3982.98%
Bid0.06
Ask0.09
volume776
Intrest1050
Strike
43.5
43.5
Last Price0.42May 22, 2025
Change
0.26162.5%
Bid0.42
Ask0.47
volume609
Intrest772
Last Price0.03May 22, 2025
Change
0.1684.21%
Bid0.02
Ask0.03
volume2124
Intrest3456
Strike
44
44
Last Price0.8May 22, 2025
Change
0.3995.12%
Bid0.86
Ask0.93
volume209
Intrest1771
Last Price0.01May 22, 2025
Change
0.0685.71%
Bid0.01
Ask0.02
volume2773
Intrest3582
Strike
44.5
44.5
Last Price1.35May 22, 2025
Change
0.5773.08%
Bid1.13
Ask1.45
volume138
Intrest526
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume691
Intrest3677
Strike
45
45
Last Price1.61May 22, 2025
Change
0.6771.28%
Bid1.84
Ask1.93
volume8
Intrest247
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest1620
Strike
45.5
45.5
Last Price1.75May 22, 2025
Change
0.052.94%
Bid1.79
Ask2.62
volume1
Intrest1
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest2816
Strike
46
46
Last Price2.22May 22, 2025
Change
1.4439.34%
Bid2.72
Ask3
volume1
Intrest32
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest189
Strike
46.5
46.5
Last Price2.72May 22, 2025
Change
0.114.21%
Bid2.67
Ask3.5
volume1
Intrest1
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest625
Strike
47
47
Last Price2.55May 20, 2025
Change
00%
Bid3.65
Ask4.05
volume0
Intrest8
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest91
Strike
47.5
47.5
Last Price-
Change
-
Bid4.25
Ask5.1
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest85
Strike
48
48
Last Price4.75May 22, 2025
Change
0.9525%
Bid4.35
Ask5
volume3
Intrest1
Last Price0.01May 22, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest18
Strike
48.5
48.5
Last Price5.25May 22, 2025
Change
0.612.9%
Bid5
Ask5.55
volume5
Intrest2
Last Price0.03May 22, 2025
Change
0.02200%
Bid-
Ask0.05
volume9
Intrest4
Strike
49
49
Last Price5.24May 09, 2025
Change
00%
Bid5.8
Ask6
volume0
Intrest0
Last Price0.01May 22, 2025
Change
-
Bid-
Ask0.02
volume8
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid6.25
Ask6.45
volume0
Intrest0
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest190
Strike
50
50
Last Price6.29May 16, 2025
Change
00%
Bid6.75
Ask6.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
51
51
Last Price7.3Apr 30, 2025
Change
00%
Bid7.85
Ask8.05
volume0
Intrest0
Last Price0.75Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
52
52
Last Price-
Change
-
Bid8.75
Ask8.95
volume0
Intrest0
Last Price0.37May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
53
53
Last Price-
Change
-
Bid9.75
Ask10
volume0
Intrest0
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
54
54
Last Price10.17May 09, 2025
Change
00%
Bid10.7
Ask11
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest3
Strike
55
55
Last Price-
Change
-
Bid10.4
Ask12
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
56
56
Last Price-
Change
-
Bid12.75
Ask13
volume0
Intrest0