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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ280121C00023000 | 10/28 3:14 PM | 23.00 | 16.62 | 14.5 | 19.5 | 0.00 | 0.00% | 2 | 5 | 49.17% | Yes |
| VZ280121C00025000 | 10/28 3:09 PM | 25.00 | 14.64 | 12.5 | 17.5 | 0.00 | 0.00% | 1 | 5 | 43.86% | Yes |
| VZ280121C00028000 | 10/23 3:55 PM | 28.00 | 10.90 | 10.75 | 12.25 | 0.00 | 0.00% | 0 | 2 | 19.70% | Yes |
| VZ280121C00030000 | 11/5 11:08 AM | 30.00 | 9.95 | 9.25 | 12.5 | 0.15 | 1.53% | 2 | 266 | 32.15% | Yes |
| VZ280121C00033000 | 11/3 11:49 AM | 33.00 | 7.25 | 7.3 | 8.9 | 0.00 | 0.00% | 1 | 307 | 22.58% | Yes |
| VZ280121C00035000 | 11/5 2:23 PM | 35.00 | 6.45 | 5.3 | 6.9 | 0.19 | 3.04% | 125 | 1193 | 18.74% | Yes |
| VZ280121C00038000 | 11/4 2:29 PM | 38.00 | 4.66 | 4.85 | 5 | 0.00 | 0.00% | 15 | 846 | 17.83% | Yes |
| VZ280121C00040000 | 11/5 10:32 AM | 40.00 | 3.95 | 3.9 | 4.15 | 0.15 | 3.95% | 6 | 2636 | 18.24% | No |
| VZ280121C00042000 | 11/5 3:17 PM | 42.00 | 3.26 | 3 | 4 | 0.16 | 5.16% | 27 | 1669 | 21.01% | No |
| VZ280121C00045000 | 11/5 3:52 PM | 45.00 | 2.44 | 2.15 | 2.45 | 0.19 | 8.44% | 156 | 4484 | 18.49% | No |
| VZ280121C00047000 | 11/5 3:26 PM | 47.00 | 1.98 | 1.7 | 2 | 0.18 | 10.00% | 2 | 459 | 18.74% | No |
| VZ280121C00050000 | 11/5 2:35 PM | 50.00 | 1.41 | 1.28 | 1.64 | 0.01 | 0.71% | 99 | 2705 | 19.95% | No |
| VZ280121C00052500 | 10/31 10:45 AM | 52.50 | 1.11 | 0.95 | 2.5 | 0.00 | 0.00% | 2 | 233 | 26.49% | No |
| VZ280121C00055000 | 11/5 2:41 PM | 55.00 | 0.89 | 0.86 | 1.22 | 0.04 | 4.71% | 10 | 571 | 21.69% | No |
| VZ280121C00060000 | 11/4 2:51 PM | 60.00 | 0.59 | 0.51 | 1.25 | 0.00 | 0.00% | 4 | 400 | 25.29% | No |
| VZ280121C00065000 | 11/3 12:04 PM | 65.00 | 0.45 | 0.4 | 0.5 | 0.00 | 0.00% | 40 | 384 | 22.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ280121P00020000 | 11/4 9:54 AM | 20.00 | 0.60 | 0.53 | 0.64 | 0.00 | 0.00% | 6 | 21 | 35.18% | No |
| VZ280121P00023000 | 10/31 9:30 AM | 23.00 | 0.92 | 0.64 | 1.03 | 0.00 | 0.00% | 5 | 204 | 33.59% | No |
| VZ280121P00025000 | 10/30 11:32 AM | 25.00 | 1.19 | 1.08 | 2.45 | 0.00 | 0.00% | 92 | 167 | 41.26% | No |
| VZ280121P00028000 | 10/31 9:43 AM | 28.00 | 1.83 | 1.47 | 1.85 | 0.00 | 0.00% | 3 | 134 | 30.24% | No |
| VZ280121P00030000 | 11/5 3:44 PM | 30.00 | 2.21 | 0.86 | 2.53 | -0.12 | -5.15% | 19 | 667 | 30.51% | No |
| VZ280121P00033000 | 11/5 11:24 AM | 33.00 | 2.92 | 2.74 | 5.3 | -0.38 | -11.52% | 22 | 610 | 38.76% | No |
| VZ280121P00035000 | 11/5 11:07 AM | 35.00 | 3.95 | 3.4 | 4.4 | -0.10 | -2.47% | 6 | 1693 | 29.53% | No |
| VZ280121P00038000 | 11/3 3:12 PM | 38.00 | 5.35 | 4.95 | 5.4 | 0.00 | 0.00% | 3 | 302 | 27.15% | No |
| VZ280121P00040000 | 11/5 2:54 PM | 40.00 | 6.37 | 5.95 | 6.7 | -0.15 | -2.30% | 22 | 2282 | 27.91% | Yes |
| VZ280121P00042000 | 10/23 10:59 AM | 42.00 | 8.15 | 6.55 | 7.95 | 0.00 | 0.00% | 23 | 231 | 28.02% | Yes |
| VZ280121P00045000 | 11/3 10:43 AM | 45.00 | 10.00 | 9.3 | 10 | 0.00 | 0.00% | 20 | 211 | 28.25% | Yes |
| VZ280121P00047000 | 10/20 10:51 AM | 47.00 | 10.30 | 9.95 | 12.4 | 0.00 | 0.00% | 5 | 408 | 32.44% | Yes |
| VZ280121P00050000 | 11/4 10:40 AM | 50.00 | 13.51 | 12.2 | 14.75 | 0.00 | 0.00% | 1 | 68 | 32.96% | Yes |
| VZ280121P00052500 | 10/6 10:20 AM | 52.50 | 13.59 | 14.15 | 16.6 | 0.00 | 0.00% | 2 | 11 | 32.53% | Yes |
| VZ280121P00060000 | 10/1 11:32 AM | 60.00 | 18.31 | 20.15 | 24.2 | 0.00 | 0.00% | 0 | 60 | 39.17% | Yes |
