Stocks Options

LAST PRICE
41.1000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
41.1200/ 12
Ask / Lots
41.1800/ 4
Open / Previous Close
0.0000 / 41.1000
Day Range
---
52 Week Range
Low 30.1350
High 43.4200
Volume
8,210
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 27.196

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 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	$16.42In the Money	$0.00In the Money	---In the Money	12In 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	$12.62In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$29.00	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	$11.05In the Money	$0.00In the Money	---In the Money	50In 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	$9.85In the Money	$0.00In the Money	---In the Money	3In 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	$9.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$32.00	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	20Out 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$33.00	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	101Out of the Money
VZIn the Money	---In the Money	---In the Money	$7.05In the Money	$0.00In the Money	---In the Money	6In 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	365Out of the Money
VZIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$34.50	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	493Out of the Money
VZIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$35.00	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	549Out 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$35.50	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	156Out of the Money
VZIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.00	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	191Out 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$36.50	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	20Out of the Money
VZIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$37.00	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	71Out 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$37.50	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	343Out of the Money
VZIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$38.00	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	2,271Out of the Money
VZIn the Money	---In the Money	---In the Money	$2.47In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$38.50	VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	405Near the Money
VZIn the Money	---In the Money	---In the Money	$2.02In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$39.00	VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,468Near the Money
VZIn the Money	---In the Money	---In the Money	$1.29In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$39.50	VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	732Near the Money
VZIn the Money	---In the Money	---In the Money	$1.19In the Money	$0.00In the Money	---In the Money	738In the Money	Filter Table By Strike Price of$40.00	VZNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	2,028Near the Money
VZIn the Money	---In the Money	---In the Money	$0.70In the Money	$0.00In the Money	---In the Money	509In the Money	Filter Table By Strike Price of$40.50	VZNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	473Near the Money
VZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,893Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	VZUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,872Underlying issue's last price
VZNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	6,614Near the Money	Filter Table By Strike Price of$41.50	VZIn the Money	---In the Money	---In the Money	$0.48In the Money	$0.00In the Money	---In the Money	880In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	9,662Near the Money	Filter Table By Strike Price of$42.00	VZIn the Money	---In the Money	---In the Money	$0.88In the Money	$0.00In the Money	---In the Money	179In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,331Near the Money	Filter Table By Strike Price of$42.50	VZIn the Money	---In the Money	---In the Money	$1.14In the Money	$0.00In the Money	---In the Money	1In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	5,576Near the Money	Filter Table By Strike Price of$43.00	VZIn the Money	---In the Money	---In the Money	$2.27In the Money	$0.00In the Money	---In the Money	11In the Money
VZNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	203Near the Money	Filter Table By Strike Price of$43.50	VZIn the Money	---In the Money	---In the Money	$0.00In 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	540Near the Money	Filter Table By Strike Price of$44.00	VZIn the Money	---In the Money	---In the Money	$4.22In 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	153Out of the Money	Filter Table By Strike Price of$44.50	VZIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	2In the Money
VZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	449Out of the Money	Filter Table By Strike Price of$45.00	VZIn the Money	---In the Money	---In the Money	$3.94In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$45.50	VZIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	1In 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	624Out of the Money	Filter Table By Strike Price of$46.00	VZIn the Money	---In the Money	---In the Money	$4.85In the Money	$0.00In the Money	---In the Money	1In 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	99Out of the Money	Filter Table By Strike Price of$46.50	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,220Out of the Money	Filter Table By Strike Price of$47.00	VZIn the Money	---In the Money	---In the Money	$5.60In 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	254Out of the Money	Filter Table By Strike Price of$48.00	VZIn the Money	---In the Money	---In the Money	$6.85In 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	428Out of the Money	Filter Table By Strike Price of$49.00	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	27Out of the Money	Filter Table By Strike Price of$50.00	VZIn the Money	---In the Money	---In the Money	$8.50In the Money	$0.00In the Money	---In the Money	2In the Money
VZOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money	Filter Table By Strike Price of$51.00	VZIn the Money	---In the Money	---In the Money	$10.35In the Money	$0.00In the Money	---In the Money	2In the Money
VZOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)