Bulletin
Investor Alert

Verizon Communications Inc.

NYS: VZ

GO
/marketstate/country/us

After Hours

 --Real time quotes

Aug 5, 2020, 6:45 p.m.

VZ
/zigman2/quotes/204980236/composite

$

57.62

Change

+0.08 +0.14%

Volume

Volume 355,547

Real time quotes

/zigman2/quotes/204980236/composite

Today's close

$ 57.91

$ 57.54

Change

-0.37 -0.64%

Day low

Day high

$57.41

$58.19

Open

52 week low

52 week high

$48.84

$62.22

Open

OPTION CHAIN FOR VERIZON COMMUNICATIONS INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 16.65 18.30 40.00 quote 0.02 0.00 0.00 0.00 0.03 10.00
quote 0.00 0.00 0.00 12.25 12.90 45.00 quote 0.06 0.00 0.00 0.00 0.03 5.00
quote 0.00 0.00 0.00 9.95 11.10 47.00 quote 0.04 0.00 0.00 0.00 0.03 8.00
quote 8.30 0.00 0.00 8.70 10.25 1.00 48.00 quote 0.02 -0.08 9.00 0.00 0.14 29.00
quote 0.00 0.00 0.00 8.35 8.75 49.00 quote 0.01 0.00 0.00 0.00 0.12 8.00
quote 7.60 0.10 1.00 7.35 7.75 28.00 50.00 quote 0.02 0.00 3.00 0.00 0.03 58.00
quote 4.54 0.00 0.00 6.35 6.70 2.00 51.00 quote 0.01 0.00 2.00 0.00 0.01 129.00
quote 6.02 0.82 2.00 5.35 5.70 24.00 52.00 quote 0.02 -0.03 275.00 0.00 0.07 526.00
quote 4.56 0.01 1.00 4.40 4.65 20.00 53.00 quote 0.02 0.01 1.00 0.00 0.04 1,664
quote 3.75 0.67 17.00 3.35 3.65 90.00 54.00 quote 0.02 0.00 1.00 0.00 0.04 1,577
quote 2.60 -0.24 72.00 2.51 2.65 2,117 55.00 quote 0.02 -0.01 11.00 0.00 0.04 1,474
quote 1.55 -0.28 950.00 1.54 1.64 1,794 56.00 quote 0.04 0.01 32.00 0.03 0.04 1,487
quote 0.67 -0.31 195.00 0.63 0.73 2,393 57.00 quote 0.13 0.03 501.00 0.08 0.13 1,902
57.54 Current price as of 8/05/2020 04:00:01 PM
quote 0.15 -0.14 2,365 0.14 0.16 5,213 58.00 quote 0.69 0.30 71.00 0.58 0.63 1,195
quote 0.04 -0.01 1,171 0.03 0.04 2,830 59.00 quote 1.56 0.32 2.00 1.37 1.60 877.00
quote 0.01 -0.01 98.00 0.00 0.02 1,641 60.00 quote 2.23 -0.02 3.00 2.35 2.55 8.00
quote 0.02 0.01 1.00 0.00 0.01 1,012 61.00 quote 2.84 -2.46 1.00 3.35 3.55 1.00
quote 0.01 0.00 9.00 0.00 0.01 652.00 62.00 quote 5.90 0.00 0.00 4.25 4.55 1.00
quote 0.01 0.00 0.00 0.00 0.01 9.00 65.00 quote 0.00 0.00 0.00 7.35 7.55
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 17.40 17.70 40.00 quote 0.03 0.00 0.00 0.00 0.05 32.00
quote 0.00 0.00 0.00 12.40 12.70 45.00 quote 0.12 0.00 0.00 0.00 0.02 12.00
quote 0.00 0.00 0.00 10.40 10.70 47.00 quote 0.25 0.00 0.00 0.00 0.05 6.00
quote 9.05 0.00 0.00 9.40 9.70 1.00 48.00 quote 0.06 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 8.40 8.70 49.00 quote 0.35 0.00 0.00 0.00 0.05 4.00
quote 5.75 0.00 0.00 7.40 7.70 6.00 50.00 quote 0.03 -0.01 50.00 0.00 0.01 75.00
quote 6.62 1.68 1.00 6.40 6.70 42.00 51.00 quote 0.02 0.00 20.00 0.01 0.04 107.00
quote 5.90 0.48 1.00 5.45 5.65 1.00 52.00 quote 0.04 0.01 9.00 0.00 0.06 70.00
quote 5.00 0.70 12.00 4.45 4.65 8.00 53.00 quote 0.03 0.01 3.00 0.00 0.08 408.00
quote 3.83 -0.17 1.00 3.45 3.70 51.00 54.00 quote 0.03 -0.02 11.00 0.01 0.04 1,264
quote 2.61 -0.31 68.00 2.58 2.68 1,519 55.00 quote 0.07 -0.03 3.00 0.04 0.08 1,899
quote 1.58 -0.26 15.00 1.66 1.78 471.00 56.00 quote 0.17 0.01 67.00 0.13 0.19 370.00
quote 0.93 -0.27 113.00 0.89 0.97 1,404 57.00 quote 0.39 0.07 178.00 0.32 0.42 1,019
57.54 Current price as of 8/05/2020 04:00:01 PM
quote 0.37 -0.20 250.00 0.36 0.44 2,214 58.00 quote 0.88 0.15 69.00 0.77 0.90 763.00
quote 0.13 -0.05 471.00 0.12 0.15 1,420 59.00 quote 1.59 0.18 11.00 1.40 1.67 21.00
quote 0.04 -0.02 61.00 0.00 0.06 2,312 60.00 quote 2.80 0.04 5.00 2.39 2.53 8.00
quote 0.04 0.01 2.00 0.00 0.04 79.00 61.00 quote 3.72 0.00 0.00 3.35 3.55 1.00
quote 0.02 0.00 10.00 0.00 0.04 19.00 62.00 quote 6.15 0.00 0.00 4.30 4.60 3.00
quote 0.00 0.00 0.00 0.00 0.06 63.00 quote 0.00 0.00 0.00 5.30 5.55
quote 0.01 0.00 7.00 0.00 0.05 7.00 64.00 quote 0.00 0.00 0.00 6.35 6.55
quote 0.00 0.00 0.00 0.00 0.05 65.00 quote 9.10 0.00 0.00 7.30 7.55 1.00
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 27.24 0.00 0.00 27.40 27.70 2.00 30.00 quote 0.02 0.00 0.00 0.00 0.03 2,212
quote 20.33 0.00 0.00 22.40 22.70 3.00 35.00 quote 0.03 0.00 0.00 0.00 0.03 14.00
quote 16.35 0.00 0.00 17.40 17.70 12.00 40.00 quote 0.01 0.00 1.00 0.00 0.04 84.00
quote 13.00 0.50 2.00 12.40 12.70 141.00 45.00 quote 0.02 0.00 7.00 0.00 0.02 813.00
quote 0.00 0.00 0.00 10.40 10.70 47.00 quote 0.07 0.00 0.00 0.00 0.05 19.00
quote 8.01 0.00 0.00 9.40 9.70 6.00 48.00 quote 0.01 0.00 0.00 0.00 0.05 7.00
quote 0.00 0.00 0.00 8.40 8.75 49.00 quote 0.04 0.00 1.00 0.00 0.02 169.00
quote 7.73 0.31 10.00 7.45 7.75 59.00 50.00 quote 0.03 0.01 3.00 0.02 0.04 4,285
quote 6.02 0.00 0.00 6.45 6.70 5.00 51.00 quote 0.04 0.01 11.00 0.00 0.07 410.00
quote 5.25 -0.05 5.00 5.45 5.70 16.00 52.00 quote 0.04 0.00 9.00 0.00 0.08 263.00
quote 5.30 0.00 4.00 4.95 5.20 712.00 52.50 quote 0.05 0.00 45.00 0.04 0.06 4,905
quote 4.60 0.77 1.00 4.45 4.75 62.00 53.00 quote 0.06 0.01 36.00 0.05 0.07 2,862
quote 3.85 0.55 3.00 3.50 3.80 31.00 54.00 quote 0.09 0.01 2.00 0.06 0.09 7,291
quote 2.69 -0.31 45.00 2.65 2.76 5,025 55.00 quote 0.17 0.02 151.00 0.13 0.17 5,711
quote 2.02 -0.22 3.00 1.82 1.94 1,349 56.00 quote 0.32 0.04 91.00 0.28 0.35 1,833
quote 1.08 -0.23 83.00 1.05 1.16 2,570 57.00 quote 0.60 0.07 451.00 0.53 0.61 7,768
quote 0.84 -0.16 177.00 0.82 0.91 12,130 57.50 quote 0.77 0.11 175.00 0.76 0.85 929.00
57.54 Current price as of 8/05/2020 04:00:01 PM
quote 0.61 -0.15 198.00 0.52 0.61 2,367 58.00 quote 1.07 0.07 27.00 0.97 1.07 158.00
quote 0.27 -0.09 497.00 0.22 0.28 6,110 59.00 quote 1.58 -0.39 10.00 1.64 1.77 46.00
quote 0.12 -0.03 315.00 0.11 0.13 14,215 60.00 quote 2.32 -0.03 8.00 2.49 2.65 178.00
quote 0.08 0.02 1.00 0.06 0.08 214.00 61.00 quote 3.17 -2.01 3.00 3.40 3.60 8.00
quote 0.05 0.02 12.00 0.04 0.05 169.00 62.00 quote 5.60 0.00 0.00 4.35 4.60 5.00
quote 0.04 0.03 41.00 0.02 0.05 447.00 62.50 quote 5.60 0.00 10.00 4.80 5.10 176.00
quote 0.02 0.01 104.00 0.00 0.03 680.00 65.00 quote 7.41 0.00 0.00 7.35 7.60 10.00
quote 0.02 0.01 1.00 0.00 0.05 1.00 70.00 quote 15.40 0.00 0.00 12.30 12.60 2.00
quote 0.00 0.00 0.00 0.00 0.03 75.00 quote 20.50 0.00 0.00 17.30 17.60 2.00
quote 0.01 0.00 0.00 0.00 0.01 23.00 80.00 quote 0.00 0.00 0.00 22.30 22.60
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 22.10 23.10 35.00 quote 0.03 0.00 0.00 0.00 0.09 25.00
quote 0.00 0.00 0.00 15.80 19.60 40.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 10.60 14.90 45.00 quote 0.13 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 9.25 9.90 48.00 quote 0.13 0.00 0.00 0.00 0.12 12.00
quote 0.00 0.00 0.00 7.35 9.00 49.00 quote 0.05 0.00 0.00 0.00 0.12 46.00
quote 7.80 0.50 3.00 7.45 7.80 15.00 50.00 quote 0.06 -0.01 13.00 0.00 0.14 43.00
quote 4.02 0.00 0.00 6.50 6.90 1.00 51.00 quote 0.08 0.01 72.00 0.06 0.08 134.00
quote 5.93 0.49 1.00 5.40 6.75 8.00 52.00 quote 0.12 -0.01 19.00 0.08 0.10 59.00
quote 4.90 0.50 1.00 4.30 4.75 1.00 53.00 quote 0.15 -0.01 7.00 0.07 0.13 177.00
quote 3.75 0.47 1.00 3.65 3.80 56.00 54.00 quote 0.16 0.00 211.00 0.12 0.16 3,683
quote 3.00 0.76 4.00 2.76 2.91 402.00 55.00 quote 0.25 -0.01 443.00 0.23 0.27 508.00
quote 1.98 -0.48 11.00 1.93 2.03 228.00 56.00 quote 0.45 0.03 11.00 0.30 0.47 131.00
quote 1.26 -0.22 114.00 1.19 1.39 1,677 57.00 quote 0.73 0.02 11.00 0.68 0.81 414.00
57.54 Current price as of 8/05/2020 04:00:01 PM
quote 0.75 -0.12 144.00 0.70 0.86 4,184 58.00 quote 1.09 -0.02 12.00 1.13 1.28 73.00
quote 0.40 -0.07 52.00 0.34 0.42 690.00 59.00 quote 1.66 -0.32 6.00 1.76 1.99 237.00
quote 0.19 -0.03 129.00 0.12 0.22 1,920 60.00 quote 2.42 0.00 3.00 2.53 2.68 3.00
quote 0.10 0.00 21.00 0.08 0.11 486.00 61.00 quote 4.05 0.00 0.00 3.45 3.60 1.00
quote 0.06 -0.02 1.00 0.03 0.07 31.00 62.00 quote 0.00 0.00 0.00 4.30 4.80
quote 0.05 0.00 5.00 0.00 0.07 5.00 63.00 quote 5.07 0.00 3.00 5.35 5.70 3.00
quote 0.00 0.00 0.00 0.00 0.21 64.00 quote 0.00 0.00 0.00 6.30 6.60
quote 0.01 0.00 0.00 0.00 0.09 7.00 65.00 quote 0.00 0.00 0.00 7.15 7.75

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.