Explore strikes, OI, IV and strategy data for VZ.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ251121C00024000 | 10/16 2:10 PM | 24.00 | 16.10 | 13.7 | 17.6 | 0.00 | 0.00% | 3 | 3 | 279.98% | Yes |
| VZ251121C00025000 | 10/23 11:52 AM | 25.00 | 13.85 | 13.25 | 16.6 | 0.00 | 0.00% | 0 | 1 | 141.41% | Yes |
| VZ251121C00030000 | 10/29 9:31 AM | 30.00 | 11.07 | 8.65 | 11.3 | 0.00 | 0.00% | 2 | 5 | 98.44% | Yes |
| VZ251121C00032000 | 10/30 2:40 PM | 32.00 | 7.00 | 6.65 | 9.6 | 0.00 | 0.00% | 0 | 5 | 90.82% | Yes |
| VZ251121C00034000 | 11/5 11:45 AM | 34.00 | 5.70 | 4.4 | 7.45 | -0.70 | -10.94% | 2 | 3 | 59.47% | Yes |
| VZ251121C00035000 | 11/3 11:43 AM | 35.00 | 4.38 | 4.4 | 5.3 | 0.00 | 0.00% | 1 | 54 | 70.90% | Yes |
| VZ251121C00036000 | 11/5 11:44 AM | 36.00 | 3.65 | 2.72 | 5.15 | 0.15 | 4.29% | 2 | 16 | 93.36% | Yes |
| VZ251121C00037000 | 11/4 10:21 AM | 37.00 | 2.52 | 2.62 | 3.35 | 0.00 | 0.00% | 2 | 208 | 52.25% | Yes |
| VZ251121C00038000 | 11/5 10:37 AM | 38.00 | 1.78 | 1.68 | 2.58 | 0.27 | 17.88% | 23 | 611 | 49.17% | Yes |
| VZ251121C00038500 | 11/5 2:43 PM | 38.50 | 1.45 | 1.28 | 2.34 | 0.20 | 16.00% | 13 | 333 | 51.42% | Yes |
| VZ251121C00039000 | 11/5 1:30 PM | 39.00 | 1.09 | 0.62 | 1.19 | 0.19 | 21.11% | 121 | 1775 | 24.27% | Yes |
| VZ251121C00039500 | 11/5 3:45 PM | 39.50 | 0.77 | 0.76 | 0.8 | 0.13 | 20.31% | 421 | 1795 | 21.19% | Yes |
| VZ251121C00040000 | 11/5 3:59 PM | 40.00 | 0.52 | 0.51 | 0.53 | 0.10 | 23.81% | 1300 | 5763 | 20.22% | No |
| VZ251121C00040500 | 11/5 3:59 PM | 40.50 | 0.33 | 0.32 | 0.34 | 0.07 | 26.92% | 763 | 1760 | 19.97% | No |
| VZ251121C00041000 | 11/5 3:57 PM | 41.00 | 0.20 | 0.19 | 0.2 | 0.04 | 25.00% | 365 | 12897 | 19.53% | No |
| VZ251121C00041500 | 11/5 3:57 PM | 41.50 | 0.12 | 0.11 | 0.13 | 0.02 | 20.00% | 795 | 2415 | 20.22% | No |
| VZ251121C00042000 | 11/5 3:53 PM | 42.00 | 0.08 | 0.07 | 0.08 | 0.02 | 33.33% | 477 | 10732 | 20.70% | No |
| VZ251121C00042500 | 11/5 1:03 PM | 42.50 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 10 | 1058 | 21.29% | No |
| VZ251121C00043000 | 11/5 3:47 PM | 43.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 251 | 10883 | 23.05% | No |
| VZ251121C00043500 | 11/5 3:15 PM | 43.50 | 0.04 | 0.01 | 0.03 | 0.02 | 100.00% | 2 | 1481 | 24.22% | No |
| VZ251121C00044000 | 11/5 3:22 PM | 44.00 | 0.05 | 0.02 | 0.03 | 0.03 | 150.00% | 136 | 6344 | 26.76% | No |
| VZ251121C00044500 | 11/3 11:04 AM | 44.50 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 36 | 103 | 36.91% | No |
| VZ251121C00045000 | 11/5 3:50 PM | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1550 | 33528 | 29.30% | No |
| VZ251121C00045500 | 10/27 11:26 AM | 45.50 | 0.07 | 0 | 0.75 | 0.00 | 0.00% | 10 | 9 | 59.96% | No |
| VZ251121C00046000 | 11/5 2:20 PM | 46.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 60 | 4596 | 33.59% | No |
| VZ251121C00047000 | 11/5 3:01 PM | 47.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 17 | 4219 | 37.89% | No |
| VZ251121C00048000 | 11/3 3:51 PM | 48.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 9 | 12561 | 41.80% | No |
| VZ251121C00049000 | 11/4 2:36 PM | 49.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 22 | 460 | 52.34% | No |
| VZ251121C00050000 | 10/29 9:32 AM | 50.00 | 0.03 | 0 | 0.09 | 0.00 | 0.00% | 3 | 144 | 55.47% | No |
| VZ251121C00052500 | 11/5 12:00 PM | 52.50 | 0.03 | 0 | 0.05 | -0.03 | -50.00% | 1 | 44 | 59.77% | No |
| VZ251121C00055000 | 10/30 12:55 PM | 55.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 5 | 205 | 66.41% | No |
| VZ251121C00060000 | 10/30 12:54 PM | 60.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 13 | 75.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ251121P00024000 | 10/23 12:08 PM | 24.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 0 | 2 | 93.75% | No |
| VZ251121P00025000 | 11/3 9:36 AM | 25.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 2 | 7 | 87.50% | No |
| VZ251121P00030000 | 11/5 3:53 PM | 30.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 2 | 86 | 54.69% | No |
| VZ251121P00032000 | 10/28 2:31 PM | 32.00 | 0.09 | 0 | 0.1 | 0.00 | 0.00% | 0 | 1 | 55.08% | No |
| VZ251121P00033000 | 11/4 1:38 PM | 33.00 | 0.02 | 0 | 0.1 | 0.00 | 0.00% | 2 | 3 | 55.47% | No |
| VZ251121P00034000 | 11/3 11:52 AM | 34.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 3 | 12 | 41.80% | No |
| VZ251121P00035000 | 11/5 3:55 PM | 35.00 | 0.02 | 0 | 0.03 | -0.02 | -50.00% | 2 | 1017 | 32.03% | No |
| VZ251121P00036000 | 11/5 11:10 AM | 36.00 | 0.16 | 0.01 | 0.12 | 0.12 | 300.00% | 2 | 355 | 35.16% | No |
| VZ251121P00037000 | 11/5 3:39 PM | 37.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 62 | 4876 | 23.05% | No |
| VZ251121P00038000 | 11/5 3:55 PM | 38.00 | 0.12 | 0.1 | 0.13 | -0.08 | -40.00% | 307 | 8936 | 20.22% | No |
| VZ251121P00038500 | 11/5 3:23 PM | 38.50 | 0.19 | 0.18 | 0.2 | -0.12 | -38.71% | 14 | 6233 | 19.04% | No |
| VZ251121P00039000 | 11/5 3:59 PM | 39.00 | 0.31 | 0.3 | 0.32 | -0.16 | -34.04% | 180 | 6068 | 18.36% | No |
| VZ251121P00039500 | 11/5 3:16 PM | 39.50 | 0.47 | 0.47 | 0.49 | -0.27 | -36.49% | 316 | 1508 | 17.53% | No |
| VZ251121P00040000 | 11/5 3:14 PM | 40.00 | 0.76 | 0.7 | 0.75 | -0.31 | -28.97% | 831 | 6428 | 17.48% | Yes |
| VZ251121P00040500 | 11/5 3:23 PM | 40.50 | 1.10 | 0.94 | 1.26 | -0.25 | -18.52% | 1 | 576 | 23.58% | Yes |
| VZ251121P00041000 | 11/5 3:30 PM | 41.00 | 1.41 | 1.35 | 1.94 | -0.38 | -21.23% | 14 | 3864 | 34.77% | Yes |
| VZ251121P00041500 | 10/30 12:59 PM | 41.50 | 1.94 | 1.76 | 2.6 | 0.00 | 0.00% | 10 | 55 | 45.07% | Yes |
| VZ251121P00042000 | 11/5 3:53 PM | 42.00 | 2.30 | 2.13 | 2.6 | -0.43 | -15.75% | 4 | 2155 | 31.45% | Yes |
| VZ251121P00042500 | 11/3 11:31 AM | 42.50 | 3.15 | 2.48 | 4.4 | -0.15 | -4.55% | 2 | 24 | 80.86% | Yes |
| VZ251121P00043000 | 11/5 1:02 PM | 43.00 | 3.52 | 3.05 | 5.35 | -0.28 | -7.37% | 3 | 1056 | 62.40% | Yes |
| VZ251121P00043500 | 10/24 10:08 AM | 43.50 | 4.70 | 2 | 5.9 | 0.00 | 0.00% | 48 | 0 | 106.40% | Yes |
| VZ251121P00044000 | 11/5 1:18 PM | 44.00 | 4.30 | 2.67 | 5.5 | -0.65 | -13.13% | 1 | 192 | 81.45% | Yes |
| VZ251121P00044500 | 10/20 3:49 PM | 44.50 | 3.90 | 3.5 | 6.9 | 0.00 | 0.00% | 0 | 0 | 54.20% | Yes |
| VZ251121P00045000 | 11/4 1:19 PM | 45.00 | 5.44 | 4 | 7.25 | 0.00 | 0.00% | 1 | 1 | 53.71% | Yes |
| VZ251121P00045500 | 10/29 2:23 PM | 45.50 | 5.20 | 4.1 | 7.9 | 0.00 | 0.00% | 3 | 0 | 124.17% | Yes |
| VZ251121P00046000 | 10/21 9:54 AM | 46.00 | 5.55 | 5 | 8.4 | 0.00 | 0.00% | 1 | 0 | 63.97% | Yes |
| VZ251121P00047000 | 10/29 9:43 AM | 47.00 | 6.90 | 6 | 9.4 | 0.00 | 0.00% | 10 | 0 | 70.02% | Yes |
| VZ251121P00050000 | 11/3 3:09 PM | 50.00 | 10.81 | 8.5 | 12.4 | 0.00 | 0.00% | 1 | 0 | 67.97% | Yes |
| VZ251121P00060000 | 10/2 9:31 AM | 60.00 | 17.01 | 18.5 | 22.4 | 0.00 | 0.00% | 0 | 0 | 107.23% | Yes |
