Menu

Subscribe Login/Register

Home
Investing
Stocks
USA
NYSE
Verizon Communications Inc (VZ)
Verizon Communications Inc (VZ) Options

VZ Verizon Communications Inc

32.4212

-0.1288 (-0.4%)

Sep 29 2023 - Closed

Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

VZ Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
27.00	5.30	5.65	6.70	5.475	0.00	0.0 %	0	1	-
28.00	4.30	4.60	6.01	4.45	0.00	0.0 %	0	10	-
28.50	3.80	4.10	4.66	3.95	0.00	0.0 %	0	20	-
29.00	3.35	3.60	3.50	3.475	-0.05	-1.41 %	10	67	9/29/2023
29.50	2.82	3.10	0.00	2.96	0.00	0.0 %	0	0	-
30.00	2.35	2.58	2.43	2.465	-0.12	-4.71 %	23	102	9/29/2023
30.50	1.86	2.03	1.99	1.945	0.00	0.0 %	0	6	-
31.00	1.39	1.59	1.52	1.49	0.00	0.0 %	10	340	9/29/2023
31.50	0.97	1.04	1.02	1.005	-0.16	-13.56 %	16	105	9/29/2023
32.00	0.55	0.60	0.63	0.575	-0.08	-11.27 %	1,622	1,119	9/29/2023
32.50	0.27	0.29	0.28	0.28	-0.12	-30.0 %	685	1,123	9/29/2023
33.00	0.11	0.13	0.11	0.12	-0.10	-47.62 %	3,254	5,359	9/29/2023
33.50	0.05	0.06	0.05	0.055	-0.04	-44.44 %	1,325	3,794	9/29/2023
34.00	0.03	0.04	0.04	0.035	0.00	0.0 %	722	3,938	9/29/2023
34.50	0.02	0.03	0.03	0.025	0.00	0.0 %	82	827	9/29/2023
35.00	0.01	0.03	0.02	0.02	-0.01	-33.33 %	51	6,002	9/29/2023
35.50	0.02	0.03	0.02	0.025	0.00	0.0 %	28	280	9/29/2023
36.00	0.01	0.02	0.01	0.015	0.00	0.0 %	61	2,028	9/29/2023
36.50	0.02	0.01	0.02	0.015	0.00	0.0 %	0	79	-
37.00	0.01	0.02	0.01	0.015	0.00	0.0 %	0	582	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
27.00	0.04	0.03	0.04	0.035	0.00	0.0 %	0	5	-
28.00	0.01	0.03	0.01	0.02	0.00	0.0 %	0	33	-
28.50	0.01	0.03	0.01	0.02	0.00	0.0 %	0	2,031	-
29.00	0.03	0.02	0.01	0.025	-0.02	-66.67 %	2	172	9/29/2023
29.50	0.01	0.03	0.02	0.02	-0.02	-50.0 %	41	120	9/29/2023
30.00	0.03	0.04	0.03	0.035	-0.02	-40.0 %	113	202	9/29/2023
30.50	0.05	0.06	0.06	0.055	-0.03	-33.33 %	164	169	9/29/2023
31.00	0.10	0.11	0.09	0.105	-0.04	-30.77 %	106	304	9/29/2023
31.50	0.21	0.24	0.21	0.225	-0.04	-16.0 %	568	1,062	9/29/2023
32.00	0.44	0.47	0.45	0.455	-0.03	-6.25 %	1,333	2,975	9/29/2023
32.50	0.79	0.83	0.80	0.81	0.01	1.27 %	543	1,309	9/29/2023
33.00	1.13	1.28	1.22	1.205	0.03	2.52 %	515	3,384	9/29/2023
33.50	1.69	1.79	1.71	1.74	0.14	8.92 %	96	871	9/29/2023
34.00	2.08	2.33	2.15	2.205	0.02	0.94 %	235	2,148	9/29/2023
34.50	2.59	2.84	2.63	2.715	0.02	0.77 %	45	45	9/29/2023
35.00	3.15	3.35	3.20	3.25	0.16	5.26 %	12	467	9/29/2023
35.50	3.65	3.85	3.65	3.75	0.00	0.0 %	0	9	-
36.00	4.10	4.35	4.09	4.225	0.60	17.19 %	10	149	9/29/2023
36.50	4.55	4.85	3.95	4.70	0.00	0.0 %	0	2	-
37.00	5.00	5.35	3.95	5.175	0.00	0.0 %	0	5	-

Your Recent History

NYSE

VZ

Verizon Co..

Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea

V: D: 20230930 20:05:12