$43.15
0.651.53%
À la fermeture: -
$43.15
00.00%
Après les heures de négociation: Nov 22, 7:52 PM EDT
Comments
Loading...
Verizon Communications (NYSE:VZ) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Verizon Communications à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price17.6Nov 21, 2024
Change
00%
Bid17.95
Ask18.35
volume0
Intrest4
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price13.28Nov 22, 2024
Change
1.4812.54%
Bid13
Ask14.95
volume10
Intrest10
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid11.95
Ask13.45
volume0
Intrest0
Strike
31
31
Last Price0.05Nov 01, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid9.1
Ask12
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price9.5Nov 18, 2024
Change
00%
Bid9.95
Ask10.4
volume0
Intrest3
Strike
33
33
Last Price0.01Nov 05, 2024
Change
00%
Bid-
Ask0.62
volume0
Intrest1
Last Price-
Change
-
Bid9
Ask9.25
volume0
Intrest0
Strike
34
34
Last Price0.03Oct 31, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest352
Last Price6.55Oct 29, 2024
Change
00%
Bid7.05
Ask9.4
volume0
Intrest1
Strike
35
35
Last Price0.07Nov 01, 2024
Change
00%
Bid-
Ask1.24
volume0
Intrest10
Last Price-
Change
-
Bid7.45
Ask7.85
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price4.9Nov 11, 2024
Change
00%
Bid7
Ask8.45
volume0
Intrest2
Strike
36
36
Last Price0.07Oct 28, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest20
Last Price-
Change
-
Bid5.55
Ask7.2
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price3.95Nov 07, 2024
Change
00%
Bid4.55
Ask6.55
volume0
Intrest6
Strike
37
37
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price-
Change
-
Bid5.45
Ask6.75
volume0
Intrest0
Strike
37.5
37.5
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price4.4Nov 18, 2024
Change
00%
Bid4.95
Ask5.4
volume0
Intrest7
Strike
38
38
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask1.27
volume10
Intrest231
Last Price-
Change
-
Bid4.45
Ask5.1
volume0
Intrest0
Strike
38.5
38.5
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest14
Last Price4.2Nov 22, 2024
Change
1.240%
Bid3.95
Ask5.2
volume2
Intrest5
Strike
39
39
Last Price0.05Nov 22, 2024
Change
0.04400%
Bid-
Ask0.1
volume45
Intrest664
Last Price1.57Nov 15, 2024
Change
00%
Bid3.45
Ask3.9
volume0
Intrest37
Strike
39.5
39.5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.62
volume21
Intrest1703
Last Price3.3Nov 22, 2024
Change
0.5620.44%
Bid2.96
Ask3.3
volume26
Intrest114
Strike
40
40
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume38
Intrest1331
Last Price2.79Nov 22, 2024
Change
0.733.49%
Bid2.49
Ask2.87
volume29
Intrest79
Strike
40.5
40.5
Last Price0.02Nov 22, 2024
Change
00%
Bid0.01
Ask0.02
volume5
Intrest60
Last Price2.16Nov 22, 2024
Change
0.5635%
Bid2.15
Ask2.26
volume221
Intrest530
Strike
41
41
Last Price0.07Nov 22, 2024
Change
0.0240%
Bid0.01
Ask0.12
volume201
Intrest923
Last Price1.63Nov 22, 2024
Change
0.4740.52%
Bid1.47
Ask1.94
volume45
Intrest274
Strike
41.5
41.5
Last Price0.03Nov 22, 2024
Change
0.0562.5%
Bid0.03
Ask0.04
volume40
Intrest1032
Last Price1.2Nov 22, 2024
Change
0.4560%
Bid1.21
Ask1.28
volume423
Intrest2522
Strike
42
42
Last Price0.07Nov 22, 2024
Change
0.158.82%
Bid0.05
Ask0.06
volume514
Intrest2369
Last Price0.74Nov 22, 2024
Change
0.3694.74%
Bid0.78
Ask1.08
volume394
Intrest2456
Strike
42.5
42.5
Last Price0.12Nov 22, 2024
Change
0.2466.67%
Bid0.11
Ask0.2
volume697
Intrest258
Last Price0.44Nov 22, 2024
Change
0.22100%
Bid0.43
Ask0.47
volume1116
Intrest2312
Strike
43
43
Last Price0.33Nov 22, 2024
Change
0.347.62%
Bid0.25
Ask0.29
volume458
Intrest155
Last Price0.23Nov 22, 2024
Change
0.12109.09%
Bid0.21
Ask0.23
volume1495
Intrest363
Strike
43.5
43.5
Last Price0.58Nov 22, 2024
Change
0.4543.69%
Bid0.28
Ask0.57
volume165
Intrest3
Last Price0.11Nov 22, 2024
Change
0.06120%
Bid0.1
Ask0.11
volume16000
Intrest843
Strike
44
44
Last Price0.94Nov 22, 2024
Change
151.55%
Bid0.89
Ask1.16
volume40
Intrest20
Last Price0.05Nov 22, 2024
Change
0.0125%
Bid0.04
Ask0.06
volume614
Intrest47
Strike
44.5
44.5
Last Price-
Change
-
Bid1.14
Ask1.45
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid0.03
Ask0.04
volume285
Intrest1160
Strike
45
45
Last Price1.74Nov 22, 2024
Change
1.2141.02%
Bid1.72
Ask2.08
volume4
Intrest1
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume6
Intrest1
Strike
45.5
45.5
Last Price3.3Nov 21, 2024
Change
00%
Bid2.14
Ask2.54
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.01100%
Bid0.01
Ask0.02
volume92
Intrest246
Strike
46
46
Last Price-
Change
-
Bid2.66
Ask3
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
-
Bid-
Ask0.41
volume15
Intrest0
Strike
46.5
46.5
Last Price4.05Nov 18, 2024
Change
00%
Bid3.1
Ask3.5
volume0
Intrest2
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest98
Strike
47
47
Last Price4.1Nov 22, 2024
Change
0.459.89%
Bid3.65
Ask4.05
volume2
Intrest2
Last Price0.03Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Strike
48
48
Last Price-
Change
-
Bid3.15
Ask6.1
volume0
Intrest0
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
49
49
Last Price6.8Nov 21, 2024
Change
00%
Bid5.65
Ask6.85
volume0
Intrest0
Last Price0.03Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest189
Strike
50
50
Last Price7.55Nov 18, 2024
Change
00%
Bid5.65
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid6.25
Ask8.9
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Strike
52
52
Last Price-
Change
-
Bid7.9
Ask9.8
volume0
Intrest0
Last Price0.04Oct 31, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest135
Strike
53
53
Last Price-
Change
-
Bid8.7
Ask9.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid9.85
Ask12
volume0
Intrest0
Last Price0.04Nov 01, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Strike
55
55
Last Price-
Change
-
Bid9.9
Ask12.85
volume0
Intrest0