$41.06
-0.05-0.12%
al cierre: -
$41.06
N/A
After hour: Nov 14, 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price17.85Nov 14, 2025
Change
2.0512.97%
Bid14
Ask17.9
volume1
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price13.9Nov 14, 2025
Change
-
Bid10.8
Ask13.95
volume2
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price12.95Nov 14, 2025
Change
-
Bid9.85
Ask12.95
volume2
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price10.9Nov 14, 2025
Change
2.2425.87%
Bid8.1
Ask11.95
volume1
Intrest2
Strike
31
31
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2
Last Price7.59Oct 30, 2025
Change
-0%
Bid7
Ask10.95
volume0
Intrest1
Strike
32
32
Last Price0.04Oct 31, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest6
Last Price6.14Nov 03, 2025
Change
-0%
Bid5.95
Ask9.7
volume0
Intrest2
Strike
33
33
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest3
Last Price6.85Nov 14, 2025
Change
0.516.93%
Bid4.95
Ask8.75
volume10
Intrest29
Strike
34
34
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest6
Last Price7.11Nov 13, 2025
Change
-0%
Bid4.45
Ask8.1
volume0
Intrest2
Strike
34.5
34.5
Last Price0.06Nov 13, 2025
Change
-0%
Bid-
Ask1.53
volume0
Intrest7
Last Price5.64Nov 14, 2025
Change
1.0816.07%
Bid3.95
Ask7.75
volume2
Intrest34
Strike
35
35
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest56
Last Price5.25Nov 14, 2025
Change
1.1517.97%
Bid3.45
Ask7.25
volume2
Intrest2
Strike
35.5
35.5
Last Price0.06Nov 14, 2025
Change
-
Bid-
Ask0.01
volume2
Intrest0
Last Price6Nov 13, 2025
Change
-0%
Bid2.94
Ask6.75
volume0
Intrest15
Strike
36
36
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest32
Last Price-
Change
-
Bid2.46
Ask6.45
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price3.9Nov 12, 2025
Change
-0%
Bid1.96
Ask5.7
volume0
Intrest53
Strike
37
37
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4148
Last Price-
Change
-
Bid1.46
Ask5.45
volume0
Intrest0
Strike
37.5
37.5
Last Price0.01Nov 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest114
Last Price2.99Nov 14, 2025
Change
0.4112.06%
Bid1.41
Ask4.85
volume4
Intrest8278
Strike
38
38
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest4458
Last Price2.51Nov 14, 2025
Change
0.4114.04%
Bid1.01
Ask4.45
volume3
Intrest28
Strike
38.5
38.5
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest1094
Last Price2.05Nov 14, 2025
Change
0.2912.39%
Bid1.78
Ask3.95
volume31
Intrest1117
Strike
39
39
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.02
volume134
Intrest3957
Last Price1.52Nov 14, 2025
Change
0.3719.58%
Bid1.03
Ask3.05
volume146
Intrest1147
Strike
39.5
39.5
Last Price0.01Nov 14, 2025
Change
0.0375%
Bid-
Ask0.01
volume116
Intrest2719
Last Price1.05Nov 14, 2025
Change
0.119.48%
Bid0.87
Ask1.1
volume8998
Intrest5791
Strike
40
40
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume235
Intrest1707
Last Price0.55Nov 14, 2025
Change
0.115.38%
Bid0.43
Ask0.9
volume1735
Intrest4322
Strike
40.5
40.5
Last Price0.01Nov 14, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2057
Intrest1382
Last Price0.08Nov 14, 2025
Change
0.271.43%
Bid0.04
Ask0.08
volume12169
Intrest10899
Strike
41
41
Last Price0.01Nov 14, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume1220
Intrest902
Last Price0.01Nov 14, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume882
Intrest4465
Strike
41.5
41.5
Last Price0.52Nov 14, 2025
Change
0.0818.18%
Bid0.15
Ask2
volume68
Intrest162
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume239
Intrest6141
Strike
42
42
Last Price1.01Nov 14, 2025
Change
0.2126.25%
Bid0.5
Ask2.76
volume101
Intrest385
Last Price0.02Nov 14, 2025
Change
0.01100%
Bid-
Ask0.01
volume6
Intrest324
Strike
42.5
42.5
Last Price2.7Nov 10, 2025
Change
-0%
Bid0.46
Ask2.24
volume0
Intrest1
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest1483
Strike
43
43
Last Price2.2Nov 13, 2025
Change
-0%
Bid0.74
Ask3.8
volume0
Intrest25
Last Price0.01Nov 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest70
Strike
43.5
43.5
Last Price2.07Nov 13, 2025
Change
-0%
Bid0.63
Ask4.55
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume29
Intrest1777
Strike
44
44
Last Price3.26Nov 12, 2025
Change
-0%
Bid1.06
Ask4.95
volume0
Intrest7
Last Price0.06Nov 14, 2025
Change
0.05500%
Bid-
Ask0.07
volume2
Intrest1
Strike
44.5
44.5
Last Price4.18Nov 12, 2025
Change
-0%
Bid1.56
Ask5.1
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest182
Strike
45
45
Last Price4.4Oct 08, 2025
Change
-0%
Bid2.06
Ask5.55
volume0
Intrest1
Last Price0.33Nov 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
45.5
45.5
Last Price-
Change
-
Bid2.56
Ask6.3
volume0
Intrest0
Last Price0.01Nov 11, 2025
Change
-0%
Bid-
Ask1.51
volume0
Intrest180
Strike
46
46
Last Price-
Change
-
Bid3
Ask6.5
volume0
Intrest0
Last Price0.95Nov 14, 2025
Change
0.923066.67%
Bid-
Ask2.13
volume1
Intrest2
Strike
47
47
Last Price-
Change
-
Bid4.05
Ask7.8
volume0
Intrest0
Last Price0.67Nov 14, 2025
Change
0.46219.05%
Bid-
Ask1.56
volume3
Intrest13
Strike
48
48
Last Price7.38Nov 12, 2025
Change
-0%
Bid5.05
Ask8.5
volume0
Intrest0
Last Price0.18Nov 14, 2025
Change
0.0650%
Bid-
Ask0.64
volume1
Intrest2
Strike
49
49
Last Price8.27Nov 12, 2025
Change
-0%
Bid6.05
Ask9.8
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
0.0888.89%
Bid-
Ask0.09
volume1
Intrest1
Strike
50
50
Last Price9.15Nov 12, 2025
Change
-0%
Bid7.7
Ask10.2
volume0
Intrest1
Last Price0.13Nov 12, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest6
Strike
51
51
Last Price11.21Nov 10, 2025
Change
-0%
Bid8.05
Ask12.05
volume0
Intrest0
Last Price0.16Nov 14, 2025
Change
0.1751.52%
Bid-
Ask2.13
volume1
Intrest5
Strike
52
52
Last Price12.1Nov 10, 2025
Change
-0%
Bid9.05
Ask13
volume0
Intrest0
Last Price0.11Nov 14, 2025
Change
0.11000%
Bid-
Ask2.13
volume1
Intrest6
Strike
53
53
Last Price-
Change
-
Bid10.05
Ask14
volume0
Intrest0
Last Price0.06Nov 14, 2025
Change
-0%
Bid-
Ask2.13
volume3
Intrest13
Strike
54
54
Last Price-
Change
-
Bid11.05
Ask15.05
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.02
volume3
Intrest36
Strike
55
55
Last Price-
Change
-
Bid12.05
Ask16
volume0
Intrest0