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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ251219C00023000 | 10/23 3:51 PM | 23.00 | 15.70 | 14.75 | 18.65 | 0.00 | 0.00% | 0 | 2 | 60.94% | Yes |
| VZ251219C00030000 | 10/31 1:24 PM | 30.00 | 9.85 | 8.6 | 11.7 | 0.00 | 0.00% | 1 | 6 | 67.58% | Yes |
| VZ251219C00032000 | 10/23 9:34 AM | 32.00 | 8.00 | 5.85 | 9.75 | 0.00 | 0.00% | 0 | 1 | 101.42% | Yes |
| VZ251219C00034000 | 10/31 10:40 AM | 34.00 | 5.95 | 5.05 | 6.2 | 0.00 | 0.00% | 1 | 100 | 45.75% | Yes |
| VZ251219C00035000 | 11/3 12:17 PM | 35.00 | 4.61 | 4.05 | 6.65 | 0.00 | 0.00% | 1 | 38 | 74.93% | Yes |
| VZ251219C00036000 | 11/5 3:34 PM | 36.00 | 4.03 | 3.5 | 5 | 0.43 | 11.94% | 5 | 125 | 53.03% | Yes |
| VZ251219C00037000 | 11/4 3:49 PM | 37.00 | 2.50 | 2.57 | 3.4 | 0.00 | 0.00% | 2 | 51 | 32.67% | Yes |
| VZ251219C00038000 | 11/5 3:15 PM | 38.00 | 2.28 | 2.18 | 2.54 | 0.24 | 11.76% | 2 | 702 | 28.83% | Yes |
| VZ251219C00039000 | 11/5 3:30 PM | 39.00 | 1.58 | 1.56 | 1.68 | 0.27 | 20.61% | 35 | 1216 | 23.98% | Yes |
| VZ251219C00040000 | 11/5 3:45 PM | 40.00 | 1.01 | 1.02 | 1.05 | 0.14 | 16.09% | 239 | 3332 | 21.73% | No |
| VZ251219C00041000 | 11/5 3:59 PM | 41.00 | 0.60 | 0.6 | 0.62 | 0.11 | 22.45% | 592 | 6773 | 20.75% | No |
| VZ251219C00042000 | 11/5 3:59 PM | 42.00 | 0.33 | 0.31 | 0.34 | 0.05 | 17.86% | 670 | 3772 | 20.22% | No |
| VZ251219C00043000 | 11/5 3:51 PM | 43.00 | 0.16 | 0.12 | 0.2 | 0.01 | 6.67% | 266 | 4730 | 20.75% | No |
| VZ251219C00044000 | 11/5 3:30 PM | 44.00 | 0.09 | 0.05 | 0.11 | -0.01 | -10.00% | 164 | 1975 | 21.09% | No |
| VZ251219C00045000 | 11/5 1:00 PM | 45.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 6 | 1093 | 21.49% | No |
| VZ251219C00046000 | 11/5 2:54 PM | 46.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 5 | 274 | 23.63% | No |
| VZ251219C00047000 | 11/4 10:15 AM | 47.00 | 0.01 | 0 | 0.14 | 0.00 | 0.00% | 1 | 127 | 32.32% | No |
| VZ251219C00048000 | 11/3 3:08 PM | 48.00 | 0.14 | 0 | 0.33 | 0.00 | 0.00% | 1 | 4 | 43.60% | No |
| VZ251219C00050000 | 11/3 3:08 PM | 50.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 27 | 36 | 33.98% | No |
| VZ251219C00055000 | 10/29 1:54 PM | 55.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 3 | 42.19% | No |
| VZ251219C00060000 | 10/29 11:08 AM | 60.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 11 | 161 | 48.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ251219P00023000 | 10/31 1:28 PM | 23.00 | 0.04 | 0 | 0.08 | 0.00 | 0.00% | 1 | 1 | 72.27% | No |
| VZ251219P00030000 | 11/4 3:45 PM | 30.00 | 0.09 | 0 | 0.1 | 0.00 | 0.00% | 1 | 86 | 47.07% | No |
| VZ251219P00033000 | 11/5 10:30 AM | 33.00 | 0.04 | 0.01 | 0.07 | 0.02 | 100.00% | 30 | 110 | 31.06% | No |
| VZ251219P00034000 | 11/5 12:55 PM | 34.00 | 0.06 | 0 | 0.07 | 0.01 | 20.00% | 4 | 176 | 26.95% | No |
| VZ251219P00035000 | 11/5 3:54 PM | 35.00 | 0.08 | 0.06 | 0.12 | -0.01 | -11.11% | 1005 | 3845 | 25.78% | No |
| VZ251219P00036000 | 11/5 2:05 PM | 36.00 | 0.12 | 0.06 | 0.18 | -0.04 | -25.00% | 2 | 314 | 23.73% | No |
| VZ251219P00037000 | 11/5 2:39 PM | 37.00 | 0.23 | 0.19 | 0.28 | -0.07 | -23.33% | 103 | 3199 | 21.88% | No |
| VZ251219P00038000 | 11/5 3:45 PM | 38.00 | 0.38 | 0.35 | 0.4 | -0.13 | -25.49% | 357 | 2430 | 19.19% | No |
| VZ251219P00039000 | 11/5 3:57 PM | 39.00 | 0.65 | 0.65 | 0.68 | -0.20 | -23.53% | 1052 | 3139 | 18.12% | No |
| VZ251219P00040000 | 11/5 3:07 PM | 40.00 | 1.11 | 1.08 | 1.13 | -0.23 | -17.16% | 123 | 1045 | 17.53% | Yes |
| VZ251219P00041000 | 11/5 10:54 AM | 41.00 | 1.88 | 1.63 | 1.79 | -0.07 | -3.59% | 1 | 726 | 17.92% | Yes |
| VZ251219P00042000 | 11/4 2:49 PM | 42.00 | 2.78 | 2.32 | 2.71 | 0.00 | 0.00% | 73 | 182 | 21.63% | Yes |
| VZ251219P00043000 | 11/5 3:56 PM | 43.00 | 3.32 | 3.2 | 3.4 | -0.33 | -9.04% | 1 | 53 | 16.70% | Yes |
| VZ251219P00044000 | 10/28 10:23 AM | 44.00 | 4.86 | 2.5 | 6.4 | 0.00 | 0.00% | 6 | 2 | 66.97% | Yes |
| VZ251219P00045000 | 11/5 12:39 PM | 45.00 | 5.35 | 4 | 7.4 | 0.55 | 11.46% | 25 | 7 | 72.31% | Yes |
| VZ251219P00046000 | 10/23 9:41 AM | 46.00 | 6.51 | 5.05 | 8.4 | 0.00 | 0.00% | 0 | 1 | 77.34% | Yes |
| VZ251219P00050000 | 11/3 9:59 AM | 50.00 | 11.07 | 9 | 12.4 | 0.00 | 0.00% | 10 | 2 | 52.34% | Yes |
| VZ251219P00060000 | 10/30 2:09 PM | 60.00 | 21.00 | 18.5 | 22.4 | 0.00 | 0.00% | 0 | 1 | 64.65% | Yes |
