$47.08
-0.24-0.51%
À la clôture: Sep 25, 5:00 PM EST
$47.13
0.050.11%
Après les heures: Sep 25, 7:53 PM EST
Verizon Communications Inc Chaîne d'Options
VZNYSE
Dividende: La date ex-dividende est le dans 12 jours
Verizon Communications Options
View Verizon Communications (VZ) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.86
P/C Ratio (OI)
0.75
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price17.2Sep 25, 2026
Change
3.516.91%
Bid16.45
Ask18.4
volume1
Intrest2
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price11.95Sep 25, 2026
Change
3.3521.9%
Bid10.6
Ask13.65
volume12
Intrest2
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price15.77Sep 14, 2026
Change
-0%
Bid10
Ask12.25
volume0
Intrest2
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid9.45
Ask10.95
volume0
Intrest0
Strike
37
37
Last Price0.05Sep 25, 2026
Change
-
Bid-
Ask0.1
volume1
Intrest0
Last Price13.77Sep 14, 2026
Change
-0%
Bid8.45
Ask10.15
volume0
Intrest3
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price11.91Sep 02, 2026
Change
-0%
Bid7.45
Ask9.15
volume0
Intrest5
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price8.7Sep 17, 2026
Change
-0%
Bid6.45
Ask7.95
volume0
Intrest6
Strike
40
40
Last Price0.04Sep 08, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest6
Last Price6.2Sep 25, 2026
Change
-
Bid5.55
Ask6.85
volume1
Intrest0
Strike
41
41
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.3Sep 25, 2026
Change
0.23.64%
Bid4.7
Ask5.9
volume1
Intrest0
Strike
42
42
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest123
Last Price4.03Sep 25, 2026
Change
1.121.44%
Bid3.9
Ask5.25
volume11
Intrest1
Strike
43
43
Last Price0.02Sep 24, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest356
Last Price-
Change
-
Bid3.15
Ask4.55
volume0
Intrest0
Strike
43.5
43.5
Last Price0.08Sep 23, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price3.13Sep 25, 2026
Change
0.38.75%
Bid2.85
Ask3.25
volume2
Intrest10
Strike
44
44
Last Price0.02Sep 25, 2026
Change
0.0133.33%
Bid-
Ask0.04
volume30
Intrest271
Last Price2.25Sep 23, 2026
Change
-0%
Bid2.15
Ask3.55
volume0
Intrest2
Strike
44.5
44.5
Last Price0.11Sep 23, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest5
Last Price2.14Sep 25, 2026
Change
0.2510.46%
Bid1.98
Ask2.42
volume11
Intrest91
Strike
45
45
Last Price0.14Sep 25, 2026
Change
0.07100%
Bid0.01
Ask0.14
volume211
Intrest415
Last Price1.7Sep 25, 2026
Change
0.3517.07%
Bid1.46
Ask1.98
volume60
Intrest1
Strike
45.5
45.5
Last Price0.07Sep 25, 2026
Change
0.0330%
Bid0.06
Ask0.25
volume160
Intrest795
Last Price1.58Sep 24, 2026
Change
-0%
Bid1.23
Ask1.46
volume0
Intrest134
Strike
46
46
Last Price0.14Sep 25, 2026
Change
0.0317.65%
Bid0.1
Ask0.24
volume247
Intrest461
Last Price0.91Sep 25, 2026
Change
0.4131.06%
Bid0.85
Ask1.02
volume52
Intrest168
Strike
46.5
46.5
Last Price0.21Sep 25, 2026
Change
0.0725%
Bid0.17
Ask0.28
volume301
Intrest1672
Last Price0.6Sep 25, 2026
Change
0.2125.93%
Bid0.53
Ask0.62
volume611
Intrest435
Strike
47
47
Last Price0.43Sep 25, 2026
Change
-0%
Bid0.24
Ask0.52
volume303
Intrest1501
Last Price0.36Sep 25, 2026
Change
0.1529.41%
Bid0.31
Ask0.39
volume393
Intrest919
Strike
47.5
47.5
Last Price0.7Sep 25, 2026
Change
0.011.41%
Bid0.65
Ask0.77
volume72
Intrest408
Last Price0.18Sep 25, 2026
Change
0.1341.94%
Bid0.17
Ask0.2
volume416
Intrest745
Strike
48
48
Last Price1.12Sep 25, 2026
Change
0.1819.15%
Bid0.96
Ask1.27
volume83
Intrest1691
Last Price0.08Sep 25, 2026
Change
0.1157.89%
Bid0.08
Ask0.1
volume180
Intrest276
Strike
48.5
48.5
Last Price1.43Sep 25, 2026
Change
0.1511.72%
Bid1.27
Ask1.66
volume25
Intrest297
Last Price0.05Sep 25, 2026
Change
0.0654.55%
Bid0.03
Ask0.08
volume524
Intrest541
Strike
49
49
Last Price1.96Sep 25, 2026
Change
0.2313.29%
Bid1.83
Ask2.04
volume2
Intrest755
Last Price0.02Sep 25, 2026
Change
0.0466.67%
Bid0.01
Ask0.04
volume44
Intrest338
Strike
49.5
49.5
Last Price2.55Sep 25, 2026
Change
0.3918.06%
Bid2.31
Ask2.71
volume12
Intrest44
Last Price0.01Sep 25, 2026
Change
0.0266.67%
Bid0.01
Ask0.02
volume132
Intrest1597
Strike
50
50
Last Price2.97Sep 25, 2026
Change
0.278.33%
Bid2.82
Ask3.15
volume1
Intrest61
Last Price0.02Sep 25, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume24
Intrest832
Strike
51
51
Last Price3.28Sep 21, 2026
Change
-0%
Bid3.8
Ask4.15
volume0
Intrest1
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.03
volume3
Intrest1766
Strike
52
52
Last Price4.38Sep 22, 2026
Change
-0%
Bid4.25
Ask5.65
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
0.01100%
Bid-
Ask0.02
volume38
Intrest1676
Strike
53
53
Last Price4.36Sep 17, 2026
Change
-0%
Bid5.1
Ask7
volume0
Intrest0
Last Price0.02Sep 23, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest3837
Strike
54
54
Last Price5.33Sep 17, 2026
Change
-0%
Bid6.1
Ask7.8
volume0
Intrest0
Last Price0.02Sep 24, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest216
Strike
55
55
Last Price3.99Sep 14, 2026
Change
-0%
Bid7.1
Ask8.8
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest39
Strike
56
56
Last Price8Sep 21, 2026
Change
-0%
Bid8.1
Ask9.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
57
57
Last Price5.3Sep 15, 2026
Change
-0%
Bid9
Ask10.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
58
58
Last Price6.5Sep 15, 2026
Change
-0%
Bid10.05
Ask12.1
volume0
Intrest0
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest2
Strike
59
59
Last Price7.35Sep 15, 2026
Change
-0%
Bid10.9
Ask13
volume0
Intrest0
Last Price0.04Sep 22, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest11
Strike
60
60
Last Price12Sep 21, 2026
Change
-0%
Bid11.65
Ask14.05
volume0
Intrest0