$45.37
0.501.11%
In chiusura: Jun 5, 5:00 PM EST
$45.40
0.030.07%
Post-mercato: 7:59 PM EST
Verizon Communications Inc Catena di Opzioni
VZNYSE
Verizon Communications (NYSE:VZ) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Verizon Communications a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Verizon Communications..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price15.53Jun 05, 2026
Change
1.347.94%
Bid14.65
Ask16.55
volume1
Intrest6
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price10.8Jun 04, 2026
Change
-0%
Bid9.9
Ask11.55
volume0
Intrest10
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price9.5Jun 05, 2026
Change
-
Bid8.65
Ask10.5
volume4
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price11.81May 27, 2026
Change
-0%
Bid7.65
Ask9.5
volume0
Intrest42
Strike
37
37
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price7.55Jun 05, 2026
Change
3.431.05%
Bid7.1
Ask8.35
volume4
Intrest5
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price6.31Jun 05, 2026
Change
3.5636.07%
Bid5.95
Ask7.3
volume16
Intrest7
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price5.05Jun 04, 2026
Change
-0%
Bid4.7
Ask6.4
volume0
Intrest6
Strike
40
40
Last Price0.01Jun 05, 2026
Change
0.0266.67%
Bid0.01
Ask0.43
volume29
Intrest153
Last Price7.9May 27, 2026
Change
-0%
Bid3.9
Ask5.25
volume0
Intrest18
Strike
41
41
Last Price0.02Jun 05, 2026
Change
0.0133.33%
Bid0.01
Ask0.06
volume45
Intrest4
Last Price3.83Jun 05, 2026
Change
0.930.72%
Bid3.25
Ask4.3
volume142
Intrest9
Strike
42
42
Last Price0.03Jun 05, 2026
Change
0.0350%
Bid-
Ask0.21
volume12
Intrest38
Last Price3.75Jun 04, 2026
Change
-0%
Bid2.44
Ask3.75
volume0
Intrest2
Strike
42.5
42.5
Last Price0.03Jun 05, 2026
Change
0.0975%
Bid-
Ask0.12
volume88
Intrest62
Last Price4.22Jun 04, 2026
Change
-0%
Bid1.88
Ask3.45
volume0
Intrest18
Strike
43
43
Last Price0.07Jun 05, 2026
Change
0.0853.33%
Bid-
Ask0.11
volume31
Intrest176
Last Price1.75Jun 04, 2026
Change
-0%
Bid1.57
Ask3.05
volume0
Intrest20
Strike
43.5
43.5
Last Price0.11Jun 05, 2026
Change
0.1354.17%
Bid0.06
Ask0.16
volume20
Intrest90
Last Price2.12Jun 05, 2026
Change
0.8263.08%
Bid1.16
Ask2.54
volume65
Intrest1006
Strike
44
44
Last Price0.14Jun 05, 2026
Change
0.2160%
Bid0.16
Ask0.24
volume54
Intrest1296
Last Price1.45Jun 05, 2026
Change
0.4139.42%
Bid1.13
Ask1.5
volume37
Intrest21
Strike
44.5
44.5
Last Price0.22Jun 05, 2026
Change
0.3360%
Bid0.28
Ask0.36
volume226
Intrest344
Last Price1.04Jun 05, 2026
Change
0.3346.48%
Bid0.85
Ask0.97
volume1410
Intrest1126
Strike
45
45
Last Price0.48Jun 05, 2026
Change
0.3240%
Bid0.45
Ask0.51
volume858
Intrest1485
Last Price0.62Jun 05, 2026
Change
0.1429.17%
Bid0.58
Ask0.69
volume826
Intrest416
Strike
45.5
45.5
Last Price0.64Jun 05, 2026
Change
0.3736.63%
Bid0.67
Ask0.72
volume334
Intrest309
Last Price0.41Jun 05, 2026
Change
0.0720.59%
Bid0.37
Ask0.46
volume741
Intrest614
Strike
46
46
Last Price1Jun 05, 2026
Change
0.428.57%
Bid0.76
Ask1.05
volume390
Intrest832
Last Price0.25Jun 05, 2026
Change
0.0525%
Bid0.22
Ask0.27
volume1507
Intrest2821
Strike
46.5
46.5
Last Price1.26Jun 05, 2026
Change
0.2717.65%
Bid0.67
Ask1.71
volume27
Intrest2034
Last Price0.17Jun 05, 2026
Change
0.0321.43%
Bid0.13
Ask0.16
volume904
Intrest760
Strike
47
47
Last Price1.6Jun 05, 2026
Change
0.3718.78%
Bid1.55
Ask1.88
volume625
Intrest2593
Last Price0.1Jun 05, 2026
Change
-0%
Bid0.05
Ask0.1
volume239
Intrest2132
Strike
47.5
47.5
Last Price1.9Jun 05, 2026
Change
0.073.55%
Bid1.69
Ask2.32
volume9
Intrest222
Last Price0.06Jun 05, 2026
Change
0.0114.29%
Bid0.05
Ask0.06
volume231
Intrest908
Strike
48
48
Last Price2.03Jun 05, 2026
Change
0.9832.56%
Bid1.57
Ask2.96
volume25
Intrest348
Last Price0.08Jun 05, 2026
Change
0.05166.67%
Bid-
Ask0.05
volume41
Intrest419
Strike
48.5
48.5
Last Price3.1Jun 05, 2026
Change
0.4111.68%
Bid2.81
Ask3.25
volume43
Intrest585
Last Price0.04Jun 05, 2026
Change
0.0120%
Bid-
Ask0.04
volume418
Intrest1344
Strike
49
49
Last Price3.85Jun 05, 2026
Change
0.051.28%
Bid2.47
Ask4.35
volume25
Intrest134
Last Price0.02Jun 05, 2026
Change
-0%
Bid-
Ask0.1
volume40
Intrest286
Strike
49.5
49.5
Last Price2.04Jun 01, 2026
Change
-0%
Bid2.95
Ask5.35
volume0
Intrest38
Last Price0.02Jun 05, 2026
Change
-0%
Bid0.01
Ask0.05
volume111
Intrest5216
Strike
50
50
Last Price5.32Jun 04, 2026
Change
-0%
Bid3.45
Ask5.25
volume0
Intrest2
Last Price0.01Jun 05, 2026
Change
-0%
Bid0.01
Ask0.04
volume61
Intrest946
Strike
51
51
Last Price4.5Jun 03, 2026
Change
-0%
Bid4.6
Ask6.8
volume0
Intrest0
Last Price0.01Jun 05, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest137
Strike
52
52
Last Price7Jun 04, 2026
Change
-0%
Bid5.6
Ask7.8
volume0
Intrest2
Last Price0.01Jun 03, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest150
Strike
53
53
Last Price8.1Jun 04, 2026
Change
-0%
Bid6.4
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
54
54
Last Price5.8May 28, 2026
Change
-0%
Bid7.15
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
55
55
Last Price10.1Jun 04, 2026
Change
-0%
Bid8.4
Ask10.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
56
56
Last Price9.65Jun 03, 2026
Change
-0%
Bid8.5
Ask12.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
57
57
Last Price12.1Jun 04, 2026
Change
-0%
Bid10.3
Ask12.85
volume0
Intrest0
Last Price0.03May 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Strike
58
58
Last Price-
Change
-
Bid11.3
Ask14.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
59
59
Last Price11.6Jun 02, 2026
Change
-0%
Bid12.5
Ask15.25
volume0
Intrest0
Last Price0.01Jun 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
60
60
Last Price13May 15, 2026
Change
-0%
Bid13.3
Ask16.05
volume0
Intrest0