$42.70
-0.49-1.13%
近くで: -
$42.67
-0.03-0.07%
時間外: 7:54 PM EDT
Comments
Loading...
Verizon Communications (NYSE:VZ) 株価情報, オプションチェーン
オプションチェーンは、Verizon Communicationsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Verizon Communicationsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid17.4
Ask18.9
volume0
Intrest0
Strike
25
25
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price15.5Apr 21, 2025
Change
00%
Bid12.9
Ask15.55
volume0
Intrest1
Strike
28.5
28.5
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price-
Change
-
Bid12.55
Ask14.8
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price13.45Apr 22, 2025
Change
00%
Bid12.15
Ask14.15
volume0
Intrest0
Strike
29.5
29.5
Last Price0.26Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price13.05Apr 22, 2025
Change
00%
Bid11.6
Ask13.9
volume0
Intrest6
Strike
30
30
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask1.24
volume0
Intrest3
Last Price12.24Apr 22, 2025
Change
00%
Bid11.1
Ask13.2
volume0
Intrest3
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid11.55
Ask11.9
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid10.05
Ask11.5
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price-
Change
-
Bid9.55
Ask10.95
volume0
Intrest0
Strike
32
32
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest12
Last Price-
Change
-
Bid9.1
Ask10.45
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid8.65
Ask10.9
volume0
Intrest0
Strike
33
33
Last Price0.02Apr 23, 2025
Change
0.01100%
Bid-
Ask0.93
volume5
Intrest23
Last Price9.15Apr 23, 2025
Change
-
Bid7.95
Ask9.3
volume2
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask1.14
volume0
Intrest0
Last Price8.3Apr 23, 2025
Change
-
Bid8.6
Ask8.85
volume1
Intrest0
Strike
34
34
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price-
Change
-
Bid7.05
Ask8.35
volume0
Intrest0
Strike
34.5
34.5
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest102
Last Price7.85Apr 21, 2025
Change
00%
Bid6.65
Ask8.8
volume0
Intrest317
Strike
35
35
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest371
Last Price-
Change
-
Bid6.15
Ask7.45
volume0
Intrest0
Strike
35.5
35.5
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest7
Last Price-
Change
-
Bid5.55
Ask8.7
volume0
Intrest0
Strike
36
36
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest159
Last Price-
Change
-
Bid5.05
Ask6.45
volume0
Intrest0
Strike
36.5
36.5
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9
Last Price5.65Apr 23, 2025
Change
0.376.15%
Bid4.6
Ask6.95
volume1
Intrest6
Strike
37
37
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest288
Last Price-
Change
-
Bid4.05
Ask5.45
volume0
Intrest0
Strike
37.5
37.5
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest151
Last Price4.65Apr 23, 2025
Change
1.625.6%
Bid3.65
Ask4.8
volume75
Intrest137
Strike
38
38
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.04
volume1
Intrest441
Last Price-
Change
-
Bid4.05
Ask4.4
volume0
Intrest0
Strike
38.5
38.5
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest403
Last Price4Apr 21, 2025
Change
00%
Bid3.65
Ask4.75
volume0
Intrest124
Strike
39
39
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume67
Intrest1943
Last Price2.8Apr 23, 2025
Change
0.7320.68%
Bid3
Ask3.45
volume1
Intrest23
Strike
39.5
39.5
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume7
Intrest438
Last Price3.03Apr 22, 2025
Change
00%
Bid2.54
Ask2.97
volume0
Intrest42
Strike
40
40
Last Price0.01Apr 23, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume647
Intrest2820
Last Price1.9Apr 23, 2025
Change
0.5522.45%
Bid1.84
Ask2.46
volume1
Intrest70
Strike
40.5
40.5
Last Price0.02Apr 23, 2025
Change
0.0360%
Bid-
Ask0.05
volume39
Intrest386
Last Price1.89Apr 23, 2025
Change
0.2310.85%
Bid1.5
Ask2.16
volume5
Intrest916
Strike
41
41
Last Price0.03Apr 23, 2025
Change
0.0240%
Bid0.02
Ask0.05
volume699
Intrest2023
Last Price1.08Apr 23, 2025
Change
0.6236.47%
Bid1.2
Ask1.33
volume26
Intrest157
Strike
41.5
41.5
Last Price0.07Apr 23, 2025
Change
0.0112.5%
Bid0.05
Ask0.08
volume834
Intrest1019
Last Price0.76Apr 23, 2025
Change
0.4436.67%
Bid0.73
Ask1.09
volume654
Intrest1131
Strike
42
42
Last Price0.14Apr 23, 2025
Change
0.017.69%
Bid0.13
Ask0.16
volume2951
Intrest2207
Last Price0.52Apr 23, 2025
Change
0.4948.51%
Bid0.3
Ask0.53
volume793
Intrest864
Strike
42.5
42.5
Last Price0.26Apr 23, 2025
Change
0.0418.18%
Bid0.21
Ask0.5
volume744
Intrest1757
Last Price0.23Apr 23, 2025
Change
0.3962.9%
Bid0.23
Ask0.3
volume2622
Intrest3486
Strike
43
43
Last Price0.5Apr 23, 2025
Change
0.0511.11%
Bid0.48
Ask0.6
volume1358
Intrest12861
Last Price0.1Apr 23, 2025
Change
0.375%
Bid0.08
Ask0.12
volume1238
Intrest1024
Strike
43.5
43.5
Last Price0.82Apr 23, 2025
Change
0.1624.24%
Bid0.85
Ask1.02
volume60
Intrest541
Last Price0.04Apr 23, 2025
Change
0.1680%
Bid0.03
Ask0.05
volume1427
Intrest8557
Strike
44
44
Last Price1.34Apr 23, 2025
Change
0.3738.14%
Bid1.24
Ask1.44
volume1074
Intrest2643
Last Price0.02Apr 23, 2025
Change
0.0880%
Bid0.01
Ask0.02
volume324
Intrest2528
Strike
44.5
44.5
Last Price2.09Apr 23, 2025
Change
0.4527.44%
Bid1.56
Ask2.01
volume11
Intrest989
Last Price0.02Apr 23, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume456
Intrest3937
Strike
45
45
Last Price2.69Apr 23, 2025
Change
0.3313.98%
Bid2.14
Ask2.43
volume32
Intrest357
Last Price0.01Apr 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume195
Intrest6438
Strike
45.5
45.5
Last Price3.25Apr 23, 2025
Change
0.727.45%
Bid2.36
Ask3.8
volume1
Intrest53
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume140
Intrest9844
Strike
46
46
Last Price3.67Apr 23, 2025
Change
0.5818.77%
Bid2.85
Ask4.35
volume6
Intrest182
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume21
Intrest5922
Strike
46.5
46.5
Last Price4.15Apr 22, 2025
Change
00%
Bid3.6
Ask4.95
volume0
Intrest4
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest11106
Strike
47
47
Last Price4.11Apr 21, 2025
Change
00%
Bid4.1
Ask5.4
volume0
Intrest78
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest237
Strike
47.5
47.5
Last Price5.56Apr 22, 2025
Change
00%
Bid3.6
Ask5.85
volume0
Intrest5
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest28024
Strike
48
48
Last Price6.05Apr 22, 2025
Change
00%
Bid4.2
Ask6.5
volume0
Intrest5
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Strike
48.5
48.5
Last Price6.25Apr 23, 2025
Change
-
Bid5.6
Ask6.8
volume1
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest605
Strike
49
49
Last Price6.4Apr 10, 2025
Change
00%
Bid5.85
Ask7.4
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest17
Strike
49.5
49.5
Last Price7.55Apr 22, 2025
Change
00%
Bid6.55
Ask6.9
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1307
Strike
50
50
Last Price7.2Apr 21, 2025
Change
00%
Bid7.1
Ask8.35
volume0
Intrest0
Last Price0.02Apr 07, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest41
Strike
51
51
Last Price-
Change
-
Bid8.05
Ask9.45
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
0.02200%
Bid-
Ask0.78
volume1
Intrest17
Strike
52
52
Last Price-
Change
-
Bid8.3
Ask9.45
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest94
Strike
53
53
Last Price9.64Apr 22, 2025
Change
00%
Bid10.1
Ask10.55
volume0
Intrest0
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
54
54
Last Price-
Change
-
Bid10.15
Ask12.4
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
-
Bid-
Ask0.01
volume3
Intrest0
Strike
55
55
Last Price15.78Apr 07, 2025
Change
00%
Bid11.35
Ask13.35
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest2
Strike
56
56
Last Price-
Change
-
Bid12.3
Ask14.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved