Stocks Options

LAST PRICE
44.8900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
45.0100/ 1
Ask / Lots
45.1600/ 4
Open / Previous Close
--- / 44.8900
Day Range
---
52 Week Range
Low 30.1350
High 45.0500
Volume
11,153
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 22.678

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VZIn the Money	---In the Money	---In the Money	$19.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	VZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	---In the Money	---In the Money	$14.78In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$30.00	VZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	---In the Money	---In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.00	VZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$32.00	VZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	---In the Money	---In the Money	$10.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.00	VZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$34.00	VZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
VZIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$35.00	VZOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
VZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	VZOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
VZIn the Money	---In the Money	---In the Money	$7.82In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	VZOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
VZIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$38.00	VZOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
VZIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	VZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VZIn the Money	---In the Money	---In the Money	$5.91In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$39.00	VZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
VZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	VZOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
VZIn the Money	---In the Money	---In the Money	$5.04In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$40.00	VZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	322Out of the Money
VZIn the Money	---In the Money	---In the Money	$4.19In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$40.50	VZOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VZIn the Money	---In the Money	---In the Money	$3.89In the Money	$0.00In the Money	---In the Money	364In the Money	Filter Table By Strike Price of$41.00	VZOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,183Out of the Money
VZIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$41.50	VZOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	---In the Money	---In the Money	$2.96In the Money	$0.00In the Money	---In the Money	1,788In the Money	Filter Table By Strike Price of$42.00	VZNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	216Near the Money
VZIn the Money	---In the Money	---In the Money	$2.41In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$42.50	VZNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	379Near the Money
VZIn the Money	---In the Money	---In the Money	$1.97In the Money	$0.00In the Money	---In the Money	1,719In the Money	Filter Table By Strike Price of$43.00	VZNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	4,098Near the Money
VZIn the Money	---In the Money	---In the Money	$1.40In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$43.50	VZNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	737Near the Money
VZIn the Money	---In the Money	---In the Money	$1.02In the Money	$0.00In the Money	---In the Money	1,835In the Money	Filter Table By Strike Price of$44.00	VZNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	2,411Near the Money
VZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	733Underlying issue's last price	Filter Table By Strike Price of$44.50Underlying issue's last price	VZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.22Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	493Underlying issue's last price
VZNear the Money	---Near the Money	---Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	1,820Near the Money	Filter Table By Strike Price of$45.00	VZIn the Money	---In the Money	---In the Money	$0.40In the Money	$0.00In the Money	---In the Money	301In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	387Near the Money	Filter Table By Strike Price of$45.50	VZIn the Money	---In the Money	---In the Money	$0.75In the Money	$0.00In the Money	---In the Money	21In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	798Near the Money	Filter Table By Strike Price of$46.00	VZIn the Money	---In the Money	---In the Money	$1.25In the Money	$0.00In the Money	---In the Money	39In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	410Near the Money	Filter Table By Strike Price of$46.50	VZIn the Money	---In the Money	---In the Money	$1.57In the Money	$0.00In the Money	---In the Money	10In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	629Near the Money	Filter Table By Strike Price of$47.00	VZIn the Money	---In the Money	---In the Money	$1.99In the Money	$0.00In the Money	---In the Money	---In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$47.50	VZIn the Money	---In the Money	---In the Money	$2.94In the Money	$0.00In the Money	---In the Money	5In the Money
VZOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$48.00	VZIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	VZIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	---In the Money	2In the Money
VZOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$49.00	VZIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	VZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$50.00	VZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$51.00	VZIn the Money	---In the Money	---In the Money	$9.51In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$52.00	VZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	VZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	VZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	VZIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Verizon Communications Inc
NYSE:VZUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)