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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ260618C00020000 | 10/27 11:40 AM | 20.00 | 19.30 | 17.8 | 21.7 | 0.00 | 0.00% | 8 | 19 | 96.05% | Yes |
| VZ260618C00023000 | 10/23 2:55 PM | 23.00 | 15.90 | 14.8 | 18.7 | 0.00 | 0.00% | 1 | 4 | 80.81% | Yes |
| VZ260618C00025000 | 10/27 12:57 PM | 25.00 | 14.50 | 13.65 | 16.75 | 0.00 | 0.00% | 3 | 14 | 72.49% | Yes |
| VZ260618C00028000 | 10/31 3:27 PM | 28.00 | 12.10 | 10 | 13.8 | 0.00 | 0.00% | 2 | 3 | 60.62% | Yes |
| VZ260618C00030000 | 11/4 2:25 PM | 30.00 | 9.67 | 9.3 | 10.15 | 0.00 | 0.00% | 2 | 41 | 29.88% | Yes |
| VZ260618C00033000 | 10/24 3:35 PM | 33.00 | 6.50 | 6.55 | 7.35 | 0.00 | 0.00% | 10 | 194 | 24.98% | Yes |
| VZ260618C00035000 | 11/5 2:39 PM | 35.00 | 5.46 | 5 | 6.8 | 0.26 | 5.00% | 2 | 297 | 34.57% | Yes |
| VZ260618C00038000 | 11/5 3:47 PM | 38.00 | 3.44 | 3.35 | 3.65 | 0.23 | 7.17% | 2 | 1286 | 22.39% | Yes |
| VZ260618C00040000 | 11/5 3:56 PM | 40.00 | 2.39 | 2.26 | 2.4 | 0.19 | 8.64% | 17 | 2898 | 20.46% | No |
| VZ260618C00042000 | 11/5 3:47 PM | 42.00 | 1.56 | 1.52 | 1.6 | 0.10 | 6.85% | 12 | 5246 | 20.29% | No |
| VZ260618C00045000 | 11/5 3:49 PM | 45.00 | 0.79 | 0.74 | 0.95 | 0.04 | 5.33% | 238 | 3565 | 21.56% | No |
| VZ260618C00047000 | 11/5 3:17 PM | 47.00 | 0.52 | 0.42 | 0.55 | -0.03 | -5.45% | 2 | 4793 | 20.83% | No |
| VZ260618C00050000 | 11/3 2:12 PM | 50.00 | 0.27 | 0.22 | 0.34 | 0.00 | 0.00% | 2 | 6871 | 22.29% | No |
| VZ260618C00052500 | 11/4 9:35 AM | 52.50 | 0.20 | 0.13 | 0.24 | 0.00 | 0.00% | 2 | 668 | 23.54% | No |
| VZ260618C00055000 | 11/5 3:12 PM | 55.00 | 0.13 | 0.1 | 0.35 | -0.01 | -7.14% | 5 | 2604 | 28.78% | No |
| VZ260618C00060000 | 10/31 9:46 AM | 60.00 | 0.06 | 0.01 | 0.1 | 0.00 | 0.00% | 2 | 469 | 26.95% | No |
| VZ260618C00065000 | 11/5 11:32 AM | 65.00 | 0.05 | 0.02 | 0.28 | 0.01 | 25.00% | 2 | 30 | 37.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ260618P00020000 | 10/31 3:05 PM | 20.00 | 0.07 | 0 | 0.11 | 0.00 | 0.00% | 120 | 135 | 45.90% | No |
| VZ260618P00023000 | 9/24 9:30 AM | 23.00 | 0.07 | 0 | 0.36 | 0.00 | 0.00% | 1 | 43 | 47.66% | No |
| VZ260618P00025000 | 10/31 11:39 AM | 25.00 | 0.16 | 0 | 0.18 | 0.00 | 0.00% | 2 | 99 | 35.65% | No |
| VZ260618P00028000 | 10/31 11:39 AM | 28.00 | 0.27 | 0.01 | 0.44 | 0.00 | 0.00% | 2 | 216 | 34.96% | No |
| VZ260618P00030000 | 11/3 9:39 AM | 30.00 | 0.35 | 0.31 | 0.44 | 0.00 | 0.00% | 1 | 454 | 29.54% | No |
| VZ260618P00033000 | 11/5 11:23 AM | 33.00 | 0.71 | 0.57 | 0.89 | -0.03 | -4.05% | 1 | 2281 | 28.03% | No |
| VZ260618P00035000 | 11/5 2:36 PM | 35.00 | 1.01 | 0.83 | 1.15 | -0.07 | -6.48% | 41 | 6259 | 25.00% | No |
| VZ260618P00038000 | 11/5 3:16 PM | 38.00 | 2.03 | 1.76 | 2.1 | -0.15 | -6.88% | 19 | 6178 | 23.61% | No |
| VZ260618P00040000 | 11/5 3:02 PM | 40.00 | 3.03 | 2.71 | 3.8 | -0.12 | -3.81% | 92 | 7488 | 29.26% | Yes |
| VZ260618P00042000 | 11/5 3:02 PM | 42.00 | 4.25 | 4.05 | 4.8 | -0.03 | -0.70% | 170 | 5927 | 27.64% | Yes |
| VZ260618P00045000 | 11/3 2:41 PM | 45.00 | 6.87 | 6.15 | 7.15 | 0.00 | 0.00% | 6 | 2382 | 29.82% | Yes |
| VZ260618P00047000 | 10/24 3:47 PM | 47.00 | 8.75 | 7.9 | 8.85 | 0.00 | 0.00% | 2 | 799 | 31.31% | Yes |
| VZ260618P00050000 | 10/21 3:38 PM | 50.00 | 10.25 | 9.15 | 12.55 | 0.00 | 0.00% | 10 | 60 | 43.48% | Yes |
| VZ260618P00052500 | 10/29 11:38 AM | 52.50 | 12.39 | 13 | 14 | 0.00 | 0.00% | 1 | 26 | 37.18% | Yes |
| VZ260618P00055000 | 9/3 11:50 AM | 55.00 | 12.37 | 12.1 | 12.55 | 0.00 | 0.00% | 1 | 43 | 0.00% | Yes |
| VZ260618P00060000 | 10/30 11:13 AM | 60.00 | 20.90 | 19.05 | 21.55 | 0.00 | 0.00% | 3 | 46 | 47.85% | Yes |
| VZ260618P00065000 | 8/21 12:48 PM | 65.00 | 20.25 | 20.6 | 22.2 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
