$43.55
-0.04-0.09%
À la fermeture: -
$43.65
0.10.23%
Après les heures de négociation: 4:58 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 Price18.7Jul 02, 2025
Change
00%
Bid18.4
Ask18.6
volume0
Intrest9
Strike
25
25
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price12.4Jun 23, 2025
Change
00%
Bid13.4
Ask13.7
volume0
Intrest17
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid11.4
Ask11.7
volume0
Intrest0
Strike
32
32
Last Price0.03Jun 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4
Last Price-
Change
-
Bid10.4
Ask10.65
volume0
Intrest0
Strike
33
33
Last Price0.02Jun 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price8.23Jun 17, 2025
Change
00%
Bid9.4
Ask9.65
volume0
Intrest1
Strike
34
34
Last Price0.03Jun 17, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price8.65Jul 03, 2025
Change
0.050.57%
Bid8.35
Ask8.6
volume10
Intrest15
Strike
35
35
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid7.45
Ask7.7
volume0
Intrest0
Strike
36
36
Last Price0.03Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4
Last Price-
Change
-
Bid6.9
Ask7.2
volume0
Intrest0
Strike
36.5
36.5
Last Price0.1Jul 02, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest4
Last Price5.15Jun 26, 2025
Change
00%
Bid6.4
Ask6.6
volume0
Intrest6
Strike
37
37
Last Price0.04Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask6.2
volume0
Intrest0
Strike
37.5
37.5
Last Price0.06Jul 02, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest0
Last Price4.35Jun 27, 2025
Change
00%
Bid5.4
Ask5.65
volume0
Intrest17
Strike
38
38
Last Price0.1Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest122
Last Price-
Change
-
Bid4.95
Ask5.2
volume0
Intrest0
Strike
38.5
38.5
Last Price0.07Jul 01, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest2
Last Price4.6Jul 03, 2025
Change
0.051.1%
Bid4.5
Ask4.65
volume10
Intrest205
Strike
39
39
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest111
Last Price3.75Jun 30, 2025
Change
00%
Bid3.95
Ask4.2
volume0
Intrest4
Strike
39.5
39.5
Last Price0.02Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest140
Last Price3.49Jul 03, 2025
Change
0.215.68%
Bid3.5
Ask3.7
volume1
Intrest70
Strike
40
40
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest289
Last Price2.98Jul 03, 2025
Change
0.226.88%
Bid3
Ask3.1
volume2
Intrest33
Strike
40.5
40.5
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest277
Last Price2.65Jul 03, 2025
Change
0.176.03%
Bid2.39
Ask2.66
volume8
Intrest56
Strike
41
41
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10951
Last Price1.96Jul 03, 2025
Change
0.2210.09%
Bid1.83
Ask2.05
volume5
Intrest117
Strike
41.5
41.5
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume100
Intrest1558
Last Price1.62Jul 03, 2025
Change
0.010.62%
Bid1.5
Ask1.64
volume181
Intrest1369
Strike
42
42
Last Price0.02Jul 03, 2025
Change
0.01100%
Bid-
Ask0.02
volume22
Intrest6281
Last Price1.05Jul 03, 2025
Change
0.076.25%
Bid1
Ask1.08
volume287
Intrest6622
Strike
42.5
42.5
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume117
Intrest1283
Last Price0.55Jul 03, 2025
Change
0.0914.06%
Bid0.49
Ask0.58
volume2590
Intrest5000
Strike
43
43
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume484
Intrest1974
Last Price0.06Jul 03, 2025
Change
0.1164.71%
Bid0.03
Ask0.18
volume1286
Intrest2525
Strike
43.5
43.5
Last Price0.01Jul 03, 2025
Change
0.0990%
Bid0.01
Ask0.19
volume896
Intrest569
Last Price0.01Jul 03, 2025
Change
0.0480%
Bid-
Ask0.01
volume428
Intrest6148
Strike
44
44
Last Price0.41Jul 03, 2025
Change
00%
Bid0.34
Ask0.55
volume289
Intrest1349
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest905
Strike
44.5
44.5
Last Price1.01Jul 03, 2025
Change
0.066.32%
Bid-
Ask1.06
volume11
Intrest2
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume44
Intrest3375
Strike
45
45
Last Price1.5Jul 03, 2025
Change
0.1511.11%
Bid1.42
Ask1.68
volume2
Intrest6
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest6
Strike
45.5
45.5
Last Price-
Change
-
Bid1.84
Ask2.06
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1255
Strike
46
46
Last Price3.9Jun 17, 2025
Change
00%
Bid2.37
Ask2.59
volume0
Intrest0
Last Price0.08Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid2.83
Ask3.05
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2478
Strike
47
47
Last Price4.02Jun 16, 2025
Change
00%
Bid3.35
Ask3.55
volume0
Intrest0
Last Price0.09Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid3.85
Ask4.05
volume0
Intrest0
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest61
Strike
48
48
Last Price4.21Jul 02, 2025
Change
00%
Bid4.35
Ask4.6
volume0
Intrest0
Last Price0.09Jun 27, 2025
Change
00%
Bid-
Ask1
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid4.8
Ask5.15
volume0
Intrest0
Last Price0.02Jul 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
49
49
Last Price6.25Jun 16, 2025
Change
00%
Bid5.4
Ask5.6
volume0
Intrest0
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
50
50
Last Price-
Change
-
Bid6.35
Ask6.7
volume0
Intrest0
Last Price0.11Jun 27, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest1
Strike
51
51
Last Price-
Change
-
Bid7.35
Ask7.65
volume0
Intrest0
Last Price0.07Jun 30, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest2
Strike
52
52
Last Price-
Change
-
Bid8.35
Ask8.55
volume0
Intrest0
Last Price0.05Jun 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
53
53
Last Price-
Change
-
Bid9.35
Ask9.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid10.3
Ask10.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid11.3
Ask11.55
volume0
Intrest0