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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ260320C00020000 | 10/28 10:59 AM | 20.00 | 19.10 | 17.8 | 21.7 | 0.00 | 0.00% | 2 | 2 | 53.71% | Yes |
| VZ260320C00023000 | 10/9 3:33 PM | 23.00 | 17.93 | 14.8 | 18.7 | 0.00 | 0.00% | 13 | 2 | 104.35% | Yes |
| VZ260320C00025000 | 10/30 2:06 PM | 25.00 | 14.45 | 13.7 | 16.15 | 0.00 | 0.00% | 1 | 5 | 81.74% | Yes |
| VZ260320C00028000 | 10/29 11:34 AM | 28.00 | 12.80 | 10.7 | 13.8 | 0.00 | 0.00% | 1 | 2 | 78.27% | Yes |
| VZ260320C00030000 | 11/5 12:24 PM | 30.00 | 9.95 | 8.2 | 11.8 | 0.65 | 6.99% | 11 | 95 | 68.21% | Yes |
| VZ260320C00031000 | 10/30 1:39 PM | 31.00 | 8.45 | 8.7 | 10.15 | 0.00 | 0.00% | 3 | 6 | 53.47% | Yes |
| VZ260320C00032000 | 11/5 9:57 AM | 32.00 | 7.82 | 7.4 | 9.9 | 0.07 | 0.90% | 1 | 4 | 60.01% | Yes |
| VZ260320C00033000 | 10/30 10:07 AM | 33.00 | 7.05 | 6.4 | 8.95 | 0.00 | 0.00% | 2 | 13 | 55.93% | Yes |
| VZ260320C00034000 | 10/24 3:50 PM | 34.00 | 5.46 | 5.45 | 7.6 | 0.00 | 0.00% | 32 | 33 | 46.66% | Yes |
| VZ260320C00035000 | 11/4 9:42 AM | 35.00 | 5.22 | 4.6 | 5.65 | 0.00 | 0.00% | 38 | 301 | 29.59% | Yes |
| VZ260320C00036000 | 10/31 12:30 PM | 36.00 | 4.50 | 3.75 | 4.65 | 0.00 | 0.00% | 1 | 78 | 25.73% | Yes |
| VZ260320C00037000 | 11/4 12:47 PM | 37.00 | 3.58 | 3.5 | 3.8 | 0.00 | 0.00% | 10 | 216 | 23.66% | Yes |
| VZ260320C00038000 | 11/3 1:15 PM | 38.00 | 2.76 | 2.77 | 3.4 | -0.04 | -1.43% | 1 | 819 | 26.16% | Yes |
| VZ260320C00039000 | 11/5 3:38 PM | 39.00 | 2.41 | 1.96 | 2.45 | 0.19 | 8.56% | 45 | 692 | 21.88% | Yes |
| VZ260320C00040000 | 11/5 3:59 PM | 40.00 | 1.86 | 1.82 | 1.9 | 0.20 | 12.05% | 185 | 5020 | 21.22% | No |
| VZ260320C00041000 | 11/5 3:49 PM | 41.00 | 1.40 | 1.3 | 1.48 | 0.12 | 9.38% | 996 | 1528 | 21.14% | No |
| VZ260320C00042000 | 11/5 3:29 PM | 42.00 | 1.05 | 0.98 | 1.09 | 0.10 | 10.53% | 134 | 8691 | 20.61% | No |
| VZ260320C00043000 | 11/5 3:38 PM | 43.00 | 0.80 | 0.7 | 0.8 | 0.10 | 14.29% | 97 | 1948 | 20.39% | No |
| VZ260320C00044000 | 11/5 3:59 PM | 44.00 | 0.57 | 0.55 | 0.6 | 0.05 | 9.62% | 30 | 3009 | 20.56% | No |
| VZ260320C00045000 | 11/5 3:43 PM | 45.00 | 0.43 | 0.16 | 0.44 | 0.03 | 7.50% | 103 | 11373 | 20.61% | No |
| VZ260320C00046000 | 11/5 3:10 PM | 46.00 | 0.32 | 0.31 | 0.55 | 0.05 | 18.52% | 1 | 2209 | 24.66% | No |
| VZ260320C00047000 | 11/5 3:25 PM | 47.00 | 0.26 | 0.23 | 0.28 | 0.05 | 23.81% | 32 | 4676 | 21.92% | No |
| VZ260320C00048000 | 11/5 1:05 PM | 48.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 4 | 3019 | 23.15% | No |
| VZ260320C00049000 | 11/5 3:12 PM | 49.00 | 0.17 | 0.12 | 0.38 | 0.04 | 30.77% | 5 | 1691 | 27.83% | No |
| VZ260320C00050000 | 11/5 12:46 PM | 50.00 | 0.14 | 0.11 | 0.16 | 0.01 | 7.69% | 34 | 5634 | 24.07% | No |
| VZ260320C00052500 | 10/31 11:07 AM | 52.50 | 0.09 | 0.02 | 0.16 | 0.00 | 0.00% | 3 | 1553 | 27.93% | No |
| VZ260320C00055000 | 11/5 3:28 PM | 55.00 | 0.06 | 0 | 0.27 | -0.03 | -33.33% | 2 | 845 | 35.01% | No |
| VZ260320C00060000 | 11/3 2:37 PM | 60.00 | 0.04 | 0.04 | 0.07 | 0.00 | 0.00% | 29 | 236 | 33.01% | No |
| VZ260320C00065000 | 11/5 1:10 PM | 65.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 20 | 89 | 40.82% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ260320P00020000 | 9/15 1:22 PM | 20.00 | 0.06 | 0 | 0.09 | 0.00 | 0.00% | 7 | 100 | 51.56% | No |
| VZ260320P00023000 | 10/13 3:49 PM | 23.00 | 0.04 | 0 | 0.3 | 0.00 | 0.00% | 0 | 11 | 51.17% | No |
| VZ260320P00025000 | 10/27 10:50 AM | 25.00 | 0.06 | 0 | 0.12 | 0.00 | 0.00% | 10 | 176 | 42.58% | No |
| VZ260320P00028000 | 10/22 9:30 AM | 28.00 | 0.12 | 0.05 | 0.17 | 0.00 | 0.00% | 1 | 152 | 35.94% | No |
| VZ260320P00030000 | 10/31 1:30 PM | 30.00 | 0.14 | 0.12 | 0.36 | 0.00 | 0.00% | 2 | 211 | 36.04% | No |
| VZ260320P00031000 | 10/31 2:34 PM | 31.00 | 0.17 | 0.14 | 0.27 | 0.00 | 0.00% | 1 | 53 | 30.32% | No |
| VZ260320P00032000 | 10/30 3:51 PM | 32.00 | 0.35 | 0.2 | 0.25 | 0.00 | 0.00% | 3 | 147 | 26.76% | No |
| VZ260320P00033000 | 11/4 12:05 PM | 33.00 | 0.37 | 0.2 | 0.33 | 0.00 | 0.00% | 22 | 2394 | 25.73% | No |
| VZ260320P00034000 | 11/5 11:23 AM | 34.00 | 0.40 | 0.19 | 0.55 | -0.07 | -14.89% | 1 | 385 | 26.86% | No |
| VZ260320P00035000 | 11/5 2:31 PM | 35.00 | 0.55 | 0.32 | 0.94 | -0.12 | -17.91% | 18 | 8254 | 29.35% | No |
| VZ260320P00036000 | 11/5 3:43 PM | 36.00 | 0.72 | 0.5 | 0.8 | -0.14 | -16.28% | 26 | 961 | 23.58% | No |
| VZ260320P00037000 | 11/5 2:52 PM | 37.00 | 0.96 | 0.75 | 1.2 | -0.19 | -16.52% | 168 | 9810 | 24.76% | No |
| VZ260320P00038000 | 11/5 3:51 PM | 38.00 | 1.30 | 1.1 | 1.34 | -0.16 | -10.96% | 65 | 3751 | 22.06% | No |
| VZ260320P00039000 | 11/5 1:31 PM | 39.00 | 1.73 | 1.68 | 1.87 | -0.17 | -8.95% | 30 | 2066 | 23.05% | No |
| VZ260320P00040000 | 11/5 3:23 PM | 40.00 | 2.20 | 2.16 | 2.25 | -0.20 | -8.33% | 158 | 10169 | 21.66% | Yes |
| VZ260320P00041000 | 11/4 1:00 PM | 41.00 | 3.10 | 2.73 | 2.96 | 0.00 | 0.00% | 1 | 3057 | 22.95% | Yes |
| VZ260320P00042000 | 11/5 12:53 PM | 42.00 | 3.45 | 3.2 | 3.45 | -0.20 | -5.48% | 6 | 4707 | 21.17% | Yes |
| VZ260320P00043000 | 10/30 2:40 PM | 43.00 | 4.80 | 3.9 | 4.65 | 0.00 | 0.00% | 53 | 2628 | 26.73% | Yes |
| VZ260320P00044000 | 11/5 1:35 PM | 44.00 | 5.10 | 4.7 | 6 | -0.01 | -0.20% | 3 | 1258 | 33.81% | Yes |
| VZ260320P00045000 | 10/31 3:13 PM | 45.00 | 5.79 | 5.75 | 6.65 | 0.00 | 0.00% | 17 | 3701 | 32.69% | Yes |
| VZ260320P00046000 | 10/28 2:29 PM | 46.00 | 7.00 | 6.65 | 7.55 | 0.00 | 0.00% | 1 | 59 | 34.13% | Yes |
| VZ260320P00047000 | 10/10 11:17 AM | 47.00 | 7.00 | 7.6 | 8.5 | 0.00 | 0.00% | 1 | 736 | 36.04% | Yes |
| VZ260320P00048000 | 10/29 3:48 PM | 48.00 | 8.18 | 8.4 | 10.75 | 0.00 | 0.00% | 1 | 2 | 53.52% | Yes |
| VZ260320P00049000 | 9/30 12:02 PM | 49.00 | 6.35 | 9.35 | 11.7 | 0.00 | 0.00% | 0 | 8 | 55.47% | Yes |
| VZ260320P00050000 | 10/23 10:08 AM | 50.00 | 10.95 | 10.5 | 11.4 | 0.00 | 0.00% | 1 | 419 | 41.48% | Yes |
| VZ260320P00052500 | 10/16 1:09 PM | 52.50 | 12.35 | 11.25 | 15.15 | 0.00 | 0.00% | 1 | 23 | 62.92% | Yes |
| VZ260320P00055000 | 9/22 3:36 PM | 55.00 | 12.54 | 0 | 0 | 0.00 | 0.00% | 3 | 24 | 0.00% | Yes |
| VZ260320P00060000 | 9/30 12:33 PM | 60.00 | 16.89 | 18.7 | 22.6 | 0.00 | 0.00% | 2 | 1 | 76.51% | Yes |
| VZ260320P00065000 | 8/22 1:56 PM | 65.00 | 20.70 | 21.8 | 22.2 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
