$39.82
0.020.05%
Pre-comercialización: 5:11 AM 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 Price18.2Nov 22, 2024
Change
00%
Bid14.35
Ask15.7
volume0
Intrest6
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10.21Dec 20, 2024
Change
00%
Bid7.5
Ask10
volume0
Intrest13
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid8.25
Ask10.15
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid6.85
Ask8
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price7Dec 23, 2024
Change
00%
Bid5.05
Ask7
volume0
Intrest1
Strike
33
33
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest20
Last Price6.02Dec 23, 2024
Change
00%
Bid5.15
Ask7.65
volume0
Intrest1
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price5.33Dec 24, 2024
Change
00%
Bid4.4
Ask5.5
volume0
Intrest1
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price4.85Dec 24, 2024
Change
00%
Bid4.65
Ask5.9
volume0
Intrest5
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid3.45
Ask4.5
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price5.5Nov 13, 2024
Change
00%
Bid3.7
Ask4.05
volume0
Intrest1
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price-
Change
-
Bid1.07
Ask4.45
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price2.92Dec 23, 2024
Change
00%
Bid2.6
Ask3
volume0
Intrest0
Strike
37
37
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price-
Change
-
Bid2.1
Ask2.54
volume0
Intrest0
Strike
37.5
37.5
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest61
Last Price1.9Dec 24, 2024
Change
00%
Bid0.85
Ask5
volume0
Intrest13
Strike
38
38
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest114
Last Price1.34Dec 24, 2024
Change
00%
Bid0.09
Ask1.7
volume0
Intrest23
Strike
38.5
38.5
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest227
Last Price0.92Dec 24, 2024
Change
00%
Bid0.84
Ask0.97
volume0
Intrest59
Strike
39
39
Last Price0.02Dec 24, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest496
Last Price0.42Dec 24, 2024
Change
00%
Bid0.38
Ask0.54
volume0
Intrest104
Strike
39.5
39.5
Last Price0.07Dec 24, 2024
Change
00%
Bid0.05
Ask0.08
volume0
Intrest334
Last Price0.12Dec 24, 2024
Change
00%
Bid0.1
Ask0.23
volume0
Intrest1799
Strike
40
40
Last Price0.3Dec 24, 2024
Change
00%
Bid0.26
Ask0.42
volume0
Intrest1230
Last Price0.03Dec 24, 2024
Change
00%
Bid0.02
Ask0.04
volume0
Intrest5078
Strike
40.5
40.5
Last Price0.55Dec 24, 2024
Change
00%
Bid0.35
Ask5
volume0
Intrest1350
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3826
Strike
41
41
Last Price1.14Dec 24, 2024
Change
00%
Bid1.07
Ask1.4
volume0
Intrest1368
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1500
Strike
41.5
41.5
Last Price1.7Dec 24, 2024
Change
00%
Bid0.93
Ask1.92
volume0
Intrest74
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1220
Strike
42
42
Last Price2.13Dec 24, 2024
Change
00%
Bid1.38
Ask4.15
volume0
Intrest244
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest537
Strike
42.5
42.5
Last Price2.62Dec 23, 2024
Change
00%
Bid1.9
Ask5
volume0
Intrest102
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1536
Strike
43
43
Last Price3.07Dec 24, 2024
Change
00%
Bid3.1
Ask5.5
volume0
Intrest400
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest398
Strike
43.5
43.5
Last Price3.53Dec 23, 2024
Change
00%
Bid3.5
Ask4.75
volume0
Intrest0
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1019
Strike
44
44
Last Price3.73Dec 20, 2024
Change
00%
Bid4
Ask4.25
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest297
Strike
44.5
44.5
Last Price4.27Dec 20, 2024
Change
00%
Bid4.5
Ask5.95
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1089
Strike
45
45
Last Price2.42Dec 10, 2024
Change
00%
Bid5
Ask5.3
volume0
Intrest0
Last Price0.07Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
45.5
45.5
Last Price-
Change
-
Bid5.5
Ask6.95
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest830
Strike
46
46
Last Price5.43Dec 18, 2024
Change
00%
Bid6
Ask6.3
volume0
Intrest1
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.67
volume0
Intrest55
Strike
46.5
46.5
Last Price-
Change
-
Bid6.5
Ask6.85
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest247
Strike
47
47
Last Price4.8Dec 13, 2024
Change
00%
Bid6.05
Ask7.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
47.5
47.5
Last Price4.5Dec 09, 2024
Change
00%
Bid7.5
Ask8.75
volume0
Intrest1
Last Price0.06Nov 27, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
48
48
Last Price5Dec 09, 2024
Change
00%
Bid8.05
Ask9.6
volume0
Intrest1
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Strike
49
49
Last Price6Dec 09, 2024
Change
00%
Bid9
Ask11.5
volume0
Intrest1
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
50
50
Last Price7Dec 09, 2024
Change
00%
Bid10.05
Ask10.3
volume0
Intrest1
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
51
51
Last Price-
Change
-
Bid10
Ask11.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
52
52
Last Price10.55Dec 16, 2024
Change
00%
Bid10.85
Ask13.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid13
Ask13.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid12.7
Ask14.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid14.2
Ask15.55
volume0
Intrest0