Stocks Options

LAST PRICE
41.9300
TODAY'S CHANGE (%)
Trending Down-0.3200 (-0.7574%)

Bid / Lots
41.9800/ 1
Ask / Lots
42.0000/ 3
Open / Previous Close
42.2100 / 42.2500
Day Range
Low 41.8000
High 42.2300
52 Week Range
Low 36.2000
High 45.3600
Volume
10,520,611
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 20.919

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VZIn the Money	$15.80In the Money	$18.00In the Money	$18.90In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$25.00	VZOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$11.80In the Money	$12.05In the Money	$11.60In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$30.00	VZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$9.90In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	VZOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$9.55In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	VZOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$7.95In the Money	$10.10In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$7.85In the Money	$10.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	VZOut of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$7.60In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$7.05In the Money	$8.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	VZOut of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$5.95In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	VZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
VZIn the Money	$6.40In the Money	$6.55In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VZIn the Money	$4.45In the Money	$6.90In the Money	$6.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$36.00	VZOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
VZIn the Money	$4.35In the Money	$6.45In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
VZIn the Money	$4.80In the Money	$5.05In the Money	$4.62In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
VZIn the Money	$2.41In the Money	$5.50In 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	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
VZIn the Money	$3.80In the Money	$4.05In the Money	$2.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$38.00	VZOut of the Money	---Out of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money
VZIn the Money	$2.50In the Money	$3.55In the Money	$4.04In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$38.50	VZOut of the Money	---Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
VZIn the Money	$2.88In the Money	$3.05In the Money	$2.89In the Money	$-0.51In the Money	4In the Money	16In the Money	Filter Table By Strike Price of$39.00	VZNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	1,019Near the Money
VZIn the Money	$2.27In the Money	$2.49In the Money	$2.48In the Money	$-0.51In the Money	12In the Money	6In the Money	Filter Table By Strike Price of$39.50	VZNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	6Near the Money	487Near the Money
VZIn the Money	$1.80In the Money	$2.13In the Money	$2.04In the Money	$-0.29In the Money	9In the Money	245In the Money	Filter Table By Strike Price of$40.00	VZNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$0.01Near the Money	54Near the Money	700Near the Money
VZIn the Money	$1.06In the Money	$1.72In the Money	$1.54In the Money	$-0.38In the Money	2In the Money	402In the Money	Filter Table By Strike Price of$40.50	VZNear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$0.01Near the Money	15Near the Money	410Near the Money
VZIn the Money	$0.59In the Money	$1.05In the Money	$0.99In the Money	$-0.34In the Money	89In the Money	1,254In the Money	Filter Table By Strike Price of$41.00	VZNear the Money	$0.05Near the Money	$0.08Near the Money	$0.06Near the Money	$0.01Near the Money	504Near the Money	2,571Near the Money
VZUnderlying issue's last price	$0.50Underlying issue's last price	$0.78Underlying issue's last price	$0.60Underlying issue's last price	$-0.28Underlying issue's last price	435Underlying issue's last price	1,334Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	VZUnderlying issue's last price	$0.13Underlying issue's last price	$0.16Underlying issue's last price	$0.13Underlying issue's last price	$0.03Underlying issue's last price	812Underlying issue's last price	479Underlying issue's last price
VZNear the Money	$0.26Near the Money	$0.29Near the Money	$0.28Near the Money	$-0.24Near the Money	517Near the Money	3,026Near the Money	Filter Table By Strike Price of$42.00	VZIn the Money	$0.32In the Money	$0.36In the Money	$0.32In the Money	$0.10In the Money	231In the Money	1,239In the Money
VZNear the Money	$0.09Near the Money	$0.13Near the Money	$0.10Near the Money	$-0.15Near the Money	911Near the Money	1,700Near the Money	Filter Table By Strike Price of$42.50	VZIn the Money	$0.56In the Money	$0.68In the Money	$0.63In the Money	$0.14In the Money	137In the Money	629In the Money
VZNear the Money	$0.03Near the Money	$0.04Near the Money	$0.05Near the Money	$-0.07Near the Money	389Near the Money	6,153Near the Money	Filter Table By Strike Price of$43.00	VZIn the Money	$0.87In the Money	$1.20In the Money	$1.16In the Money	$0.25In the Money	13In the Money	131In the Money
VZNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.02Near the Money	128Near the Money	692Near the Money	Filter Table By Strike Price of$43.50	VZIn the Money	$1.51In the Money	$1.71In the Money	$1.18In the Money	$0.00In the Money	---In the Money	11In the Money
VZNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	308Near the Money	1,360Near the Money	Filter Table By Strike Price of$44.00	VZIn the Money	$1.96In the Money	$2.16In the Money	$1.91In the Money	$0.09In the Money	14In the Money	22In the Money
VZNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	234Near the Money	Filter Table By Strike Price of$44.50	VZIn the Money	$2.39In the Money	$2.73In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money
VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	875Out of the Money	Filter Table By Strike Price of$45.00	VZIn the Money	$2.99In the Money	$3.20In the Money	$2.79In the Money	$0.00In the Money	---In the Money	2In the Money
VZOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$45.50	VZIn the Money	$2.91In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	856Out of the Money	Filter Table By Strike Price of$46.00	VZIn the Money	$3.05In the Money	$4.15In the Money	$4.87In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out 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$46.50	VZIn the Money	$3.50In the Money	$4.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$47.00	VZIn the Money	$4.90In the Money	$6.15In the Money	$5.55In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$47.50	VZIn the Money	$4.60In the Money	$6.65In the Money	$5.00In the Money	$0.00In the Money	---In the Money	4In the Money
VZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$48.00	VZIn the Money	$5.95In the Money	$6.20In the Money	$5.55In the Money	$0.00In the Money	---In the Money	1In the Money
VZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$49.00	VZIn the Money	$6.15In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$50.00	VZIn the Money	$6.95In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$51.00	VZIn the Money	$7.90In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.02Out 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$52.00	VZIn the Money	$9.30In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$53.00	VZIn the Money	$10.40In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.02Out 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	$10.90In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VZOut of the Money	---Out of the Money	$0.01Out 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	$13.00In the Money	$13.20In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)