VZ options chain $50.22
← Back to VZ stock page
In-the-money contracts are shaded relative to the current underlying price ($50.22).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| VZ260904C00030000 |
$30.00 |
$20.45 |
+0.04 (+0.2%) |
$20.22 |
$20.63 |
1 |
| VZ260904C00032000 |
$32.00 |
$18.46 |
+0.12 (+0.7%) |
$17.89 |
$19.07 |
3 |
| VZ260904C00033000 |
$33.00 |
$18.30 |
+0.75 (+4.3%) |
$16.70 |
$17.75 |
2 |
| VZ260904C00034000 |
$34.00 |
$16.60 |
+0.26 (+1.6%) |
$16.11 |
$17.21 |
2 |
| VZ260904C00035000 |
$35.00 |
$15.42 |
+0.06 (+0.4%) |
$14.80 |
$15.58 |
5 |
| VZ260904C00036000 |
$36.00 |
$14.42 |
-0.13 (-0.9%) |
$14.00 |
$14.46 |
4 |
| VZ260904C00037000 |
$37.00 |
$13.42 |
+0.04 (+0.3%) |
$13.03 |
$13.23 |
6 |
| VZ260904C00038000 |
$38.00 |
$12.30 |
-0.13 (-1.0%) |
$11.77 |
$12.57 |
4 |
| VZ260904C00039000 |
$39.00 |
$11.40 |
-0.09 (-0.8%) |
$11.27 |
$11.58 |
6 |
| VZ260904C00040000 |
$40.00 |
$10.79 |
+0.23 (+2.2%) |
$10.18 |
$11.24 |
4 |
| VZ260904C00041000 |
$41.00 |
$9.59 |
+0.04 (+0.4%) |
$9.28 |
$9.89 |
9 |
| VZ260904C00042000 |
$42.00 |
$8.59 |
+0.19 (+2.3%) |
$7.94 |
$8.74 |
8 |
| VZ260904C00042500 |
$42.50 |
$8.35 |
+0.33 (+4.1%) |
$7.55 |
$8.31 |
5 |
| VZ260904C00043000 |
$43.00 |
$7.53 |
+0.18 (+2.4%) |
$7.02 |
$8.31 |
2 |
| VZ260904C00043500 |
$43.50 |
$7.01 |
+0.41 (+6.2%) |
$6.52 |
$7.11 |
5 |
| VZ260904C00044000 |
$44.00 |
$6.55 |
+0.14 (+2.2%) |
$6.06 |
$6.63 |
17 |
| VZ260904C00044500 |
$44.50 |
$6.13 |
+0.18 (+3.0%) |
$5.03 |
$6.77 |
8 |
| VZ260904C00045000 |
$45.00 |
$5.45 |
+0.00 (+0.0%) |
$4.96 |
$6.57 |
9 |
| VZ260904C00045500 |
$45.50 |
$5.13 |
+0.24 (+4.9%) |
$4.53 |
$5.22 |
3 |
| VZ260904C00046000 |
$46.00 |
$4.67 |
+0.25 (+5.7%) |
$4.17 |
$4.42 |
6 |
| VZ260904C00046500 |
$46.50 |
$4.22 |
+0.30 (+7.7%) |
$3.52 |
$4.03 |
1 |
| VZ260904C00047000 |
$47.00 |
$3.37 |
-0.10 (-2.9%) |
$3.05 |
$3.49 |
12 |
| VZ260904C00047500 |
$47.50 |
$3.00 |
+0.02 (+0.7%) |
$2.31 |
$3.31 |
4 |
| VZ260904C00048000 |
$48.00 |
$2.36 |
-0.12 (-4.8%) |
$2.21 |
$2.73 |
41 |
| VZ260904C00048500 |
$48.50 |
$1.87 |
-0.06 (-3.1%) |
$1.64 |
$2.04 |
43 |
| VZ260904C00049000 |
$49.00 |
$1.29 |
-0.20 (-13.4%) |
$1.19 |
$1.53 |
128 |
| VZ260904C00049500 |
$49.50 |
$0.83 |
-0.19 (-18.6%) |
$0.74 |
$0.97 |
75 |
| VZ260904C00050000 |
$50.00 |
$0.45 |
-0.14 (-23.7%) |
$0.38 |
$0.47 |
357 |
| VZ260904C00051000 |
$51.00 |
$0.06 |
-0.15 (-71.4%) |
$0.05 |
$0.16 |
2,256 |
| VZ260904C00052000 |
$52.00 |
$0.02 |
-0.02 (-50.0%) |
$0.01 |
$0.03 |
545 |
| VZ260904C00053000 |
$53.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
50 |
| VZ260904C00054000 |
$54.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
6 |
| VZ260904C00055000 |
$55.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.12 |
4 |
| VZ260904C00056000 |
$56.00 |
$0.02 |
— |
$0.00 |
$0.04 |
5 |
| VZ260904C00057000 |
$57.00 |
— |
— |
$0.00 |
$0.08 |
— |
| VZ260904C00058000 |
$58.00 |
— |
— |
$0.00 |
$0.12 |
— |
| VZ260904C00059000 |
$59.00 |
— |
— |
$0.00 |
$2.10 |
— |
| VZ260904C00060000 |
$60.00 |
— |
— |
$0.00 |
$0.03 |
— |
| VZ260904C00061000 |
$61.00 |
— |
— |
$0.00 |
$0.01 |
— |
| VZ260904C00062000 |
$62.00 |
— |
— |
$0.00 |
$0.01 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| VZ260904P00030000 |
$30.00 |
— |
— |
$0.00 |
$0.03 |
— |
| VZ260904P00032000 |
$32.00 |
— |
— |
$0.00 |
$0.08 |
— |
| VZ260904P00033000 |
$33.00 |
— |
— |
$0.00 |
$0.05 |
— |
| VZ260904P00034000 |
$34.00 |
— |
— |
$0.00 |
$0.12 |
— |
| VZ260904P00035000 |
$35.00 |
— |
— |
$0.00 |
$0.12 |
— |
| VZ260904P00036000 |
$36.00 |
— |
— |
$0.00 |
$0.01 |
— |
| VZ260904P00037000 |
$37.00 |
— |
— |
$0.00 |
$2.17 |
— |
| VZ260904P00038000 |
$38.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$2.11 |
1 |
| VZ260904P00039000 |
$39.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
1 |
| VZ260904P00040000 |
$40.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
1 |
| VZ260904P00041000 |
$41.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.43 |
1 |
| VZ260904P00042000 |
$42.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.05 |
10 |
| VZ260904P00042500 |
$42.50 |
— |
— |
$0.00 |
$2.15 |
— |
| VZ260904P00043000 |
$43.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.06 |
2 |
| VZ260904P00043500 |
$43.50 |
— |
— |
$0.00 |
$0.06 |
— |
| VZ260904P00044000 |
$44.00 |
$0.01 |
-0.37 (-97.4%) |
$0.00 |
$0.23 |
39 |
| VZ260904P00044500 |
$44.50 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.03 |
2 |
| VZ260904P00045000 |
$45.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.01 |
5 |
| VZ260904P00045500 |
$45.50 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.49 |
3 |
| VZ260904P00046000 |
$46.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
7 |
| VZ260904P00046500 |
$46.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
26 |
| VZ260904P00047000 |
$47.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.13 |
13 |
| VZ260904P00047500 |
$47.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
10 |
| VZ260904P00048000 |
$48.00 |
$0.03 |
+0.02 (+200.0%) |
$0.01 |
$0.03 |
9 |
| VZ260904P00048500 |
$48.50 |
$0.03 |
+0.00 (+0.0%) |
$0.03 |
$0.07 |
3 |
| VZ260904P00049000 |
$49.00 |
$0.03 |
-0.03 (-50.0%) |
$0.00 |
$0.03 |
108 |
| VZ260904P00049500 |
$49.50 |
$0.08 |
-0.03 (-27.3%) |
$0.00 |
$0.17 |
195 |
| VZ260904P00050000 |
$50.00 |
$0.24 |
-0.04 (-14.3%) |
$0.20 |
$0.25 |
2,430 |
| VZ260904P00051000 |
$51.00 |
$0.84 |
+0.08 (+10.5%) |
$0.74 |
$0.93 |
690 |
| VZ260904P00052000 |
$52.00 |
$1.79 |
+0.09 (+5.3%) |
$1.40 |
$1.90 |
107 |
| VZ260904P00053000 |
$53.00 |
$2.49 |
+0.26 (+11.7%) |
$2.06 |
$4.69 |
7 |
| VZ260904P00054000 |
$54.00 |
$3.53 |
+0.18 (+5.4%) |
$2.74 |
$5.40 |
3 |
| VZ260904P00055000 |
$55.00 |
$4.45 |
+0.00 (+0.0%) |
$4.11 |
$4.97 |
4 |
| VZ260904P00056000 |
$56.00 |
$5.53 |
+0.11 (+2.0%) |
$4.11 |
$7.58 |
4 |
| VZ260904P00057000 |
$57.00 |
$6.44 |
-0.03 (-0.5%) |
$5.90 |
$8.74 |
5 |
| VZ260904P00058000 |
$58.00 |
$7.43 |
-0.68 (-8.4%) |
$6.99 |
$8.93 |
4 |
| VZ260904P00059000 |
$59.00 |
$8.55 |
+0.12 (+1.4%) |
$8.19 |
$9.00 |
1 |
| VZ260904P00060000 |
$60.00 |
$9.46 |
-0.43 (-4.3%) |
$9.12 |
$10.27 |
1 |
| VZ260904P00061000 |
$61.00 |
$10.70 |
+0.25 (+2.4%) |
$10.03 |
$11.20 |
1 |
| VZ260904P00062000 |
$62.00 |
$11.43 |
-0.58 (-4.8%) |
$11.10 |
$11.84 |
4 |
