$46.06
1.834.14%
al cierre: -
$46.00
-0.06-0.13%
After hour: 7:41 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 Price20.2Mar 07, 2025
Change
4.831.17%
Bid18.7
Ask23.35
volume5
Intrest5
Strike
25
25
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price14.3Feb 27, 2025
Change
00%
Bid16.05
Ask19.5
volume0
Intrest2
Strike
29
29
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price13.37Feb 24, 2025
Change
00%
Bid14.45
Ask18.5
volume0
Intrest2
Strike
30
30
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid14.25
Ask15.55
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price11.3Feb 27, 2025
Change
00%
Bid12.65
Ask16.5
volume0
Intrest1
Strike
32
32
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price10.3Feb 27, 2025
Change
00%
Bid12.8
Ask15.45
volume0
Intrest1
Strike
33
33
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price9.3Feb 27, 2025
Change
00%
Bid11.15
Ask12.5
volume0
Intrest1
Strike
34
34
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price10.96Mar 07, 2025
Change
3.1139.62%
Bid10.5
Ask13.5
volume12
Intrest12
Strike
35
35
Last Price0.06Mar 07, 2025
Change
0.03100%
Bid-
Ask0.1
volume1
Intrest2
Last Price8.13Feb 25, 2025
Change
00%
Bid9.85
Ask10.95
volume0
Intrest1
Strike
35.5
35.5
Last Price0.08Mar 07, 2025
Change
0.0360%
Bid-
Ask2.13
volume1
Intrest2
Last Price7.52Feb 24, 2025
Change
00%
Bid9.65
Ask12.5
volume0
Intrest1
Strike
36
36
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest3
Last Price-
Change
-
Bid7.1
Ask10.9
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price6.3Mar 03, 2025
Change
00%
Bid6.75
Ask11.35
volume0
Intrest5
Strike
37
37
Last Price0.04Mar 07, 2025
Change
00%
Bid-
Ask0.52
volume6
Intrest27
Last Price6.05Mar 04, 2025
Change
00%
Bid8.4
Ask8.8
volume0
Intrest17
Strike
37.5
37.5
Last Price0.06Mar 07, 2025
Change
0.04200%
Bid-
Ask1.01
volume2
Intrest2
Last Price6.1Mar 04, 2025
Change
00%
Bid7.65
Ask10.5
volume0
Intrest5
Strike
38
38
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest64
Last Price-
Change
-
Bid5.05
Ask9.95
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price6.98Mar 07, 2025
Change
2.7263.85%
Bid4.7
Ask8.85
volume140
Intrest155
Strike
39
39
Last Price0.01Mar 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest314
Last Price5.9Mar 07, 2025
Change
2.155.26%
Bid6.1
Ask9
volume2
Intrest4
Strike
39.5
39.5
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest17
Last Price6.05Mar 07, 2025
Change
2.7784.45%
Bid3.75
Ask7.65
volume103
Intrest904
Strike
40
40
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest469
Last Price5.27Mar 07, 2025
Change
1.8554.09%
Bid3.1
Ask6.95
volume16
Intrest298
Strike
40.5
40.5
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest897
Last Price5.1Mar 07, 2025
Change
2.5499.22%
Bid3.55
Ask6.9
volume341
Intrest3132
Strike
41
41
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1765
Last Price4.48Mar 07, 2025
Change
2.3105.5%
Bid3.1
Ask6.95
volume99
Intrest331
Strike
41.5
41.5
Last Price0.01Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6049
Last Price4.2Mar 07, 2025
Change
290.91%
Bid3.2
Ask6.1
volume291
Intrest1103
Strike
42
42
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1347
Last Price3.41Mar 07, 2025
Change
1.6593.75%
Bid1.65
Ask5.95
volume232
Intrest454
Strike
42.5
42.5
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest1948
Last Price3.2Mar 07, 2025
Change
1.89144.27%
Bid0.86
Ask5
volume325
Intrest2336
Strike
43
43
Last Price0.01Mar 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume588
Intrest3686
Last Price2.58Mar 07, 2025
Change
1.77218.52%
Bid2.56
Ask2.82
volume1431
Intrest5732
Strike
43.5
43.5
Last Price0.02Mar 07, 2025
Change
0.0360%
Bid-
Ask0.01
volume1202
Intrest6303
Last Price2.28Mar 07, 2025
Change
1.9500%
Bid1.93
Ask5
volume1279
Intrest6974
Strike
44
44
Last Price0.01Mar 07, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume129
Intrest508
Last Price1.6Mar 07, 2025
Change
1.461042.86%
Bid1.47
Ask4.5
volume2811
Intrest6383
Strike
44.5
44.5
Last Price0.02Mar 07, 2025
Change
0.3794.87%
Bid-
Ask0.01
volume855
Intrest2563
Last Price1.24Mar 07, 2025
Change
1.23000%
Bid0.8
Ask1.33
volume4866
Intrest3668
Strike
45
45
Last Price0.02Mar 07, 2025
Change
1.4398.62%
Bid-
Ask0.01
volume6522
Intrest43
Last Price0.67Mar 07, 2025
Change
0.666600%
Bid0.53
Ask3.6
volume4910
Intrest2586
Strike
45.5
45.5
Last Price0.01Mar 07, 2025
Change
1.3199.24%
Bid-
Ask0.01
volume5912
Intrest2
Last Price0.15Mar 07, 2025
Change
0.141400%
Bid0.01
Ask0.5
volume5111
Intrest776
Strike
46
46
Last Price0.02Mar 07, 2025
Change
2.8199.29%
Bid-
Ask0.01
volume1067
Intrest46
Last Price0.01Mar 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume404
Intrest11
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price0.01Mar 07, 2025
Change
0.0150%
Bid-
Ask0.02
volume157
Intrest311
Strike
47
47
Last Price0.94Mar 07, 2025
Change
1.966.9%
Bid0.8
Ask3.05
volume15
Intrest3
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
47.5
47.5
Last Price-
Change
-
Bid0.12
Ask3.45
volume0
Intrest0
Last Price0.1Mar 07, 2025
Change
0.09900%
Bid-
Ask0.1
volume5
Intrest14
Strike
48
48
Last Price-
Change
-
Bid0.62
Ask3.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
48.5
48.5
Last Price2.5Mar 07, 2025
Change
-
Bid1.08
Ask3.6
volume88
Intrest0
Last Price0.01Mar 07, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest1
Strike
49
49
Last Price-
Change
-
Bid1.58
Ask4.95
volume0
Intrest0
Last Price0.04Mar 06, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest5
Strike
49.5
49.5
Last Price5.8Mar 04, 2025
Change
00%
Bid1.47
Ask5
volume0
Intrest1
Last Price0.03Mar 07, 2025
Change
0.0150%
Bid-
Ask0.05
volume10
Intrest16
Strike
50
50
Last Price-
Change
-
Bid1.97
Ask5.5
volume0
Intrest0
Last Price0.02Mar 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
51
51
Last Price-
Change
-
Bid2.9
Ask6.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid4.1
Ask7.5
volume0
Intrest0
Last Price0.03Mar 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
53
53
Last Price7.26Mar 07, 2025
Change
-
Bid5.05
Ask8.95
volume2
Intrest0
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
55
55
Last Price-
Change
-
Bid7
Ask10.95
volume0
Intrest0