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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ251128C00035000 | 10/22 9:30 AM | 35.00 | 4.61 | 3.9 | 6.65 | 0.00 | 0.00% | 1 | 2 | 58.11% | Yes |
| VZ251128C00036000 | 10/30 12:01 PM | 36.00 | 3.60 | 2.9 | 5.45 | 0.00 | 0.00% | 9 | 13 | 86.77% | Yes |
| VZ251128C00037000 | 10/30 2:13 PM | 37.00 | 2.45 | 2 | 4.75 | 0.00 | 0.00% | 1 | 7 | 84.28% | Yes |
| VZ251128C00038000 | 11/4 10:29 AM | 38.00 | 1.77 | 1.5 | 2.12 | 0.00 | 0.00% | 3 | 116 | 27.49% | Yes |
| VZ251128C00039000 | 11/5 3:00 PM | 39.00 | 1.11 | 1.11 | 1.25 | 0.08 | 7.77% | 6 | 2903 | 21.88% | Yes |
| VZ251128C00040000 | 11/5 3:37 PM | 40.00 | 0.63 | 0.6 | 0.65 | 0.10 | 18.87% | 171 | 2015 | 19.92% | No |
| VZ251128C00041000 | 11/5 3:37 PM | 41.00 | 0.27 | 0.23 | 0.28 | 0.04 | 17.39% | 142 | 907 | 18.85% | No |
| VZ251128C00042000 | 11/5 3:44 PM | 42.00 | 0.09 | 0.09 | 0.11 | 0.00 | 0.00% | 606 | 1278 | 18.85% | No |
| VZ251128C00043000 | 11/5 12:18 PM | 43.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 319 | 975 | 20.12% | No |
| VZ251128C00044000 | 11/3 3:47 PM | 44.00 | 0.03 | 0 | 0.08 | 0.00 | 0.00% | 2 | 364 | 27.05% | No |
| VZ251128C00045000 | 11/5 1:55 PM | 45.00 | 0.02 | 0 | 0.05 | -0.01 | -33.33% | 61 | 580 | 28.71% | No |
| VZ251128C00046000 | 10/24 3:09 PM | 46.00 | 0.09 | 0 | 0.36 | 0.00 | 0.00% | 1 | 48 | 52.00% | No |
| VZ251128C00048000 | 10/29 3:23 PM | 48.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 62.50% | No |
| VZ251128C00050000 | 10/28 12:56 PM | 50.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 0 | 1 | 53.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ251128P00030000 | 10/15 2:19 PM | 30.00 | 0.05 | 0 | 0.06 | 0.00 | 0.00% | 0 | 1 | 53.13% | No |
| VZ251128P00033000 | 10/29 3:23 PM | 33.00 | 0.25 | 0 | 0.24 | 0.00 | 0.00% | 1 | 2 | 57.03% | No |
| VZ251128P00034000 | 10/23 9:41 AM | 34.00 | 0.38 | 0 | 1.35 | 0.00 | 0.00% | 10 | 11 | 70.22% | No |
| VZ251128P00035000 | 10/31 1:31 PM | 35.00 | 0.04 | 0 | 0.73 | 0.00 | 0.00% | 2 | 91 | 63.62% | No |
| VZ251128P00036000 | 11/3 1:56 PM | 36.00 | 0.07 | 0 | 0.09 | 0.00 | 0.00% | 41 | 122 | 27.34% | No |
| VZ251128P00037000 | 11/5 1:04 PM | 37.00 | 0.09 | 0.07 | 0.18 | -0.03 | -25.00% | 20 | 712 | 25.98% | No |
| VZ251128P00038000 | 11/5 3:10 PM | 38.00 | 0.17 | 0.1 | 0.3 | -0.11 | -39.29% | 13 | 532 | 23.24% | No |
| VZ251128P00039000 | 11/5 2:26 PM | 39.00 | 0.43 | 0.35 | 0.39 | -0.12 | -21.82% | 33 | 641 | 17.29% | No |
| VZ251128P00040000 | 11/5 3:48 PM | 40.00 | 0.82 | 0.77 | 0.83 | -0.29 | -26.13% | 20 | 408 | 16.65% | Yes |
| VZ251128P00041000 | 11/5 3:51 PM | 41.00 | 1.49 | 1.42 | 2 | -0.16 | -9.70% | 20 | 268 | 30.62% | Yes |
| VZ251128P00042000 | 11/3 1:20 PM | 42.00 | 2.70 | 2.14 | 2.67 | 0.00 | 0.00% | 25 | 77 | 28.61% | Yes |
| VZ251128P00043000 | 11/5 11:06 AM | 43.00 | 3.54 | 2.04 | 5.2 | -0.51 | -12.59% | 2 | 21 | 79.49% | Yes |
| VZ251128P00044000 | 10/30 10:48 AM | 44.00 | 4.70 | 3.05 | 6.35 | 0.00 | 0.00% | 1 | 3 | 91.31% | Yes |
| VZ251128P00048000 | 10/21 11:56 AM | 48.00 | 7.85 | 6.5 | 10.4 | 0.00 | 0.00% | 1 | 0 | 119.87% | Yes |
| VZ251128P00049000 | 11/4 1:16 PM | 49.00 | 9.64 | 7.5 | 11.35 | 0.00 | 0.00% | 1 | 0 | 50.78% | Yes |
