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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ271217C00023000 | 10/28 3:12 PM | 23.00 | 16.59 | 14.5 | 19.5 | 0.00 | 0.00% | 3 | 3 | 50.27% | Yes |
| VZ271217C00025000 | 10/24 10:33 AM | 25.00 | 14.25 | 12.5 | 17.5 | 0.00 | 0.00% | 2 | 3 | 44.85% | Yes |
| VZ271217C00030000 | 10/29 11:34 AM | 30.00 | 11.02 | 8.65 | 12.5 | 0.00 | 0.00% | 11 | 10 | 32.87% | Yes |
| VZ271217C00033000 | 10/29 1:21 PM | 33.00 | 8.10 | 5.5 | 9.05 | 0.00 | 0.00% | 2 | 32 | 23.93% | Yes |
| VZ271217C00035000 | 11/5 2:54 PM | 35.00 | 6.40 | 4.1 | 7.85 | -0.15 | -2.29% | 3 | 154 | 23.99% | Yes |
| VZ271217C00038000 | 11/5 3:57 PM | 38.00 | 4.79 | 4.65 | 7.4 | 0.29 | 6.44% | 12 | 998 | 29.14% | Yes |
| VZ271217C00040000 | 11/5 3:03 PM | 40.00 | 3.90 | 3.6 | 4.15 | 0.09 | 2.36% | 3 | 182 | 18.65% | No |
| VZ271217C00042000 | 11/5 3:15 PM | 42.00 | 3.18 | 2.77 | 3.45 | 0.06 | 1.92% | 19 | 332 | 19.09% | No |
| VZ271217C00045000 | 11/5 3:05 PM | 45.00 | 2.31 | 1.93 | 2.43 | 0.21 | 10.00% | 12 | 451 | 18.82% | No |
| VZ271217C00047000 | 10/31 1:44 PM | 47.00 | 1.80 | 1.68 | 2.18 | 0.00 | 0.00% | 3 | 131 | 20.03% | No |
| VZ271217C00050000 | 10/31 9:30 AM | 50.00 | 1.25 | 1.02 | 1.62 | 0.00 | 0.00% | 1 | 443 | 20.29% | No |
| VZ271217C00052500 | 10/24 12:13 PM | 52.50 | 0.97 | 0.94 | 1.45 | 0.00 | 0.00% | 34 | 99 | 21.56% | No |
| VZ271217C00055000 | 11/5 3:08 PM | 55.00 | 0.86 | 0.81 | 1.2 | 0.04 | 4.88% | 1 | 160 | 22.06% | No |
| VZ271217C00060000 | 11/4 11:38 AM | 60.00 | 0.56 | 0.47 | 1.2 | 0.00 | 0.00% | 2 | 40 | 25.54% | No |
| VZ271217C00065000 | 11/5 2:30 PM | 65.00 | 0.41 | 0.35 | 0.45 | 0.04 | 10.81% | 7 | 88 | 22.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ271217P00020000 | 11/4 11:19 AM | 20.00 | 0.52 | 0.46 | 0.59 | 0.00 | 0.00% | 2 | 7 | 35.21% | No |
| VZ271217P00023000 | 10/31 11:44 AM | 23.00 | 0.78 | 0.51 | 2.68 | 0.00 | 0.00% | 10 | 97 | 49.27% | No |
| VZ271217P00025000 | 10/31 11:42 AM | 25.00 | 1.03 | 0.76 | 1.14 | 0.00 | 0.00% | 16 | 239 | 31.30% | No |
| VZ271217P00028000 | 10/30 11:43 AM | 28.00 | 1.60 | 1.3 | 1.95 | 0.00 | 0.00% | 58 | 226 | 31.63% | No |
| VZ271217P00030000 | 10/30 1:43 PM | 30.00 | 2.25 | 1.75 | 2.5 | 0.00 | 0.00% | 1 | 249 | 31.01% | No |
| VZ271217P00033000 | 10/31 9:59 AM | 33.00 | 3.03 | 2.68 | 3.15 | 0.00 | 0.00% | 2 | 152 | 28.28% | No |
| VZ271217P00035000 | 10/23 3:08 PM | 35.00 | 4.15 | 2.92 | 3.9 | 0.00 | 0.00% | 22 | 154 | 27.71% | No |
| VZ271217P00038000 | 11/4 11:51 AM | 38.00 | 4.93 | 4.85 | 5.3 | 0.00 | 0.00% | 13 | 106 | 27.30% | No |
| VZ271217P00040000 | 11/4 12:27 PM | 40.00 | 6.20 | 5.9 | 6.35 | 0.00 | 0.00% | 1 | 168 | 26.98% | Yes |
| VZ271217P00042000 | 11/4 10:42 AM | 42.00 | 7.45 | 7.05 | 7.65 | 0.00 | 0.00% | 4 | 132 | 27.34% | Yes |
| VZ271217P00045000 | 10/30 11:37 AM | 45.00 | 9.55 | 9.05 | 9.7 | 0.00 | 0.00% | 20 | 237 | 27.58% | Yes |
| VZ271217P00047000 | 10/22 9:30 AM | 47.00 | 11.20 | 9.65 | 12.15 | 0.00 | 0.00% | 1 | 63 | 32.07% | Yes |
| VZ271217P00050000 | 10/22 9:30 AM | 50.00 | 13.60 | 11 | 15.5 | 0.00 | 0.00% | 11 | 59 | 37.01% | Yes |
| VZ271217P00052500 | 10/22 9:30 AM | 52.50 | 15.65 | 13.95 | 15.65 | 0.00 | 0.00% | 3 | 18 | 28.80% | Yes |
| VZ271217P00055000 | 10/22 9:30 AM | 55.00 | 17.80 | 16.1 | 18.5 | 0.00 | 0.00% | 3 | 9 | 32.70% | Yes |
| VZ271217P00060000 | 9/15 11:37 AM | 60.00 | 18.15 | 20.45 | 21.75 | 0.00 | 0.00% | 0 | 4 | 27.16% | Yes |
| VZ271217P00065000 | 9/15 11:37 AM | 65.00 | 22.60 | 23 | 26 | 0.00 | 0.00% | 0 | 1 | 24.71% | Yes |
