Bulletin
Investor Alert

Verizon Communications Inc.

NYS: VZ

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 29, 2020, 7:59 p.m.

VZ
/zigman2/quotes/204980236/composite

$

57.00

Change

-0.38 -0.66%

Volume

Volume 3.38m

Quotes are delayed by 20 min

/zigman2/quotes/204980236/composite

Previous close

$ 55.72

$ 57.38

Change

+1.66 +2.98%

Day low

Day high

$54.89

$57.79

Open

52 week low

52 week high

$48.84

$62.22

Open

OPTION CHAIN FOR VERIZON COMMUNICATIONS INC.

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.10 0.00 1.00 20.05 24.25 4.00 35.00 quote 0.00 0.00 0.00 0.00 0.56
quote 0.00 0.00 0.00 15.75 18.40 40.00 quote 0.01 0.00 0.00 0.00 0.52 40.00
quote 0.00 0.00 0.00 10.15 14.50 45.00 quote 0.03 0.00 0.00 0.00 0.01 65.00
quote 6.20 0.00 0.00 7.05 11.50 1.00 48.00 quote 0.01 0.00 5.00 0.00 0.01 6.00
quote 6.45 0.00 0.00 6.45 10.80 1.00 49.00 quote 0.01 0.00 8.00 0.00 0.01 69.00
quote 7.60 0.00 52.00 6.35 7.90 112.00 50.00 quote 0.02 0.00 50.00 0.00 0.03 83.00
quote 4.60 0.00 0.00 4.70 7.85 33.00 51.00 quote 0.04 0.00 4.00 0.01 0.12 1,479
quote 3.25 0.00 0.00 3.05 7.50 4.00 52.00 quote 0.04 0.00 156.00 0.01 0.05 1,038
quote 3.69 0.00 10.00 3.50 5.90 519.00 53.00 quote 0.03 0.00 329.00 0.00 0.10 629.00
quote 3.10 0.00 288.00 2.92 3.85 643.00 54.00 quote 0.06 0.00 619.00 0.04 0.08 502.00
quote 2.41 0.00 1,393 1.14 3.00 1,756 55.00 quote 0.11 0.00 1,507 0.08 0.29 1,368
quote 1.65 0.00 2,642 0.82 2.00 2,558 56.00 quote 0.22 0.00 309.00 0.15 0.29 328.00
quote 0.75 0.00 3,611 0.54 1.66 1,795 57.00 quote 0.44 0.00 99.00 0.14 0.70 116.00
57.38 Current price as of 5/29/2020 04:00:04 PM
quote 0.43 0.00 1,179 0.22 0.60 1,466 58.00 quote 1.04 0.00 5.00 0.05 2.19 9.00
quote 0.06 0.00 44.00 0.01 0.71 1,531 59.00 quote 1.86 0.00 20.00 0.34 5.00 2.00
quote 0.03 0.00 20.00 0.04 0.10 526.00 60.00 quote 2.90 0.00 36.00 0.65 5.05 2.00
quote 0.01 0.00 22.00 0.01 0.10 42.00 61.00 quote 5.04 0.00 0.00 1.50 6.00 5.00
quote 0.01 0.00 0.00 0.00 0.28 44.00 62.00 quote 0.00 0.00 0.00 2.50 6.95
quote 0.04 0.00 0.00 0.00 0.54 21.00 63.00 quote 8.00 0.00 0.00 3.50 7.95 1.00
quote 0.02 0.00 0.00 0.00 0.50 12.00 64.00 quote 0.00 0.00 0.00 4.50 9.00
quote 0.01 0.00 0.00 0.00 0.41 6.00 65.00 quote 10.42 0.00 0.00 5.65 9.45 1.00
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.47 0.00 0.00 20.90 23.85 7.00 35.00 quote 0.00 0.00 0.00 0.00 0.58
quote 0.00 0.00 0.00 15.05 19.50 40.00 quote 0.02 0.00 20.00 0.00 0.54 12.00
quote 0.00 0.00 0.00 10.25 15.00 45.00 quote 0.03 0.00 0.00 0.00 0.57 37.00
quote 0.00 0.00 0.00 7.95 10.50 48.00 quote 0.03 0.00 0.00 0.00 0.50 11.00
quote 0.00 0.00 0.00 7.05 10.00 49.00 quote 0.04 0.00 6.00 0.00 0.60 55.00
quote 5.00 0.00 0.00 5.05 9.50 29.00 50.00 quote 0.05 0.00 31.00 0.00 0.49 732.00
quote 5.00 0.00 4.00 4.00 8.50 33.00 51.00 quote 0.08 0.00 70.00 0.00 0.12 74.00
quote 3.25 0.00 0.00 3.05 7.50 24.00 52.00 quote 0.16 0.00 12.00 0.01 0.15 298.00
quote 2.72 0.00 1,027 3.55 5.70 121.00 53.00 quote 0.23 0.00 447.00 0.00 0.24 906.00
quote 3.15 0.00 58.00 1.40 6.00 66.00 54.00 quote 0.27 0.00 40.00 0.01 0.59 321.00
quote 2.49 0.00 187.00 0.35 5.00 428.00 55.00 quote 0.26 0.00 872.00 0.10 0.70 373.00
quote 1.30 0.00 145.00 0.39 2.80 1,544 56.00 quote 1.08 0.00 31.00 0.05 1.04 41.00
quote 1.06 0.00 183.00 0.40 1.88 706.00 57.00 quote 0.97 0.00 1,748 0.46 1.33 113.00
57.38 Current price as of 5/29/2020 04:00:04 PM
quote 0.50 0.00 276.00 0.22 0.91 1,593 58.00 quote 2.66 0.00 2.00 0.15 5.00 10.00
quote 0.18 0.00 111.00 0.22 0.35 1,141 59.00 quote 1.97 0.00 1.00 1.51 2.96 62.00
quote 0.10 0.00 11.00 0.08 0.53 401.00 60.00 quote 5.10 0.00 0.00 0.76 5.00 2.00
quote 0.05 0.00 0.00 0.00 0.57 16.00 61.00 quote 0.00 0.00 0.00 1.50 5.95
quote 0.19 0.00 0.00 0.00 0.05 18.00 62.00 quote 7.25 0.00 0.00 2.50 6.95 10.00
quote 0.00 0.00 0.00 0.00 5.00 63.00 quote 6.35 0.00 0.00 4.25 6.65 1.00
quote 0.00 0.00 0.00 0.00 0.58 64.00 quote 7.35 0.00 0.00 4.50 9.05 1.00
quote 0.00 0.00 0.00 0.00 0.47 65.00 quote 0.00 0.00 0.00 5.50 10.05
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 23.90 0.00 0.00 25.05 29.35 4.00 30.00 quote 0.01 0.00 0.00 0.00 0.42 2,868
quote 0.00 0.00 0.00 21.20 23.75 35.00 quote 0.01 0.00 0.00 0.00 0.42 799.00
quote 15.35 0.00 0.00 16.20 18.75 38.00 40.00 quote 0.02 0.00 0.00 0.00 0.38 1,189
quote 14.60 0.00 0.00 15.20 17.75 6.00 41.00 quote 0.07 0.00 0.00 0.00 0.35 10.00
quote 15.50 0.00 0.00 14.30 16.65 3.00 42.00 quote 0.02 0.00 0.00 0.00 0.34 34.00
quote 11.75 0.00 0.00 12.85 15.65 6.00 43.00 quote 0.04 0.00 0.00 0.00 0.63 19.00
quote 6.91 0.00 0.00 11.05 15.40 44.00 quote 0.02 0.00 0.00 0.00 0.36 252.00
quote 10.05 0.00 0.00 11.10 13.65 51.00 45.00 quote 0.02 0.00 11.00 0.00 0.05 4,356
quote 11.73 0.00 0.00 10.45 12.50 10.00 46.00 quote 0.05 0.00 0.00 0.00 0.29 481.00
quote 8.00 0.00 0.00 9.15 11.75 5.00 47.00 quote 0.05 0.00 1.00 0.00 0.40 1,603
quote 6.41 0.00 0.00 8.30 10.80 8.00 48.00 quote 0.04 0.00 65.00 0.00 0.10 899.00
quote 5.95 0.00 0.00 6.05 10.50 47.00 49.00 quote 0.05 0.00 5.00 0.00 0.28 948.00
quote 7.75 0.00 40.00 5.20 8.00 1,504 50.00 quote 0.05 0.00 215.00 0.00 0.15 14,714
quote 4.50 0.00 4.00 5.50 7.75 23.00 51.00 quote 0.17 0.00 28.00 0.00 0.22 650.00
quote 4.20 0.00 5.00 4.00 7.05 16.00 52.00 quote 0.24 0.00 62.00 0.00 0.47 674.00
quote 4.55 0.00 8.00 3.60 6.55 2,071 52.50 quote 0.16 0.00 180.00 0.05 0.39 12,516
quote 3.55 0.00 11.00 2.46 6.50 273.00 53.00 quote 0.15 0.00 319.00 0.05 0.43 287.00
quote 3.19 0.00 20.00 1.56 5.65 506.00 54.00 quote 0.30 0.00 2,590 0.20 0.41 1,698
quote 3.00 0.00 442.00 2.26 3.10 9,199 55.00 quote 0.35 0.00 254.00 0.30 0.73 15,055
quote 0.66 0.00 484.00 0.66 2.36 1,143 56.00 quote 0.54 0.00 74.00 0.33 0.69 297.00
quote 1.27 0.00 2,993 0.80 1.50 2,336 57.00 quote 0.87 0.00 410.00 0.61 1.04 28.00
57.38 Current price as of 5/29/2020 04:00:04 PM
quote 1.10 0.00 453.00 0.87 1.34 27,502 57.50 quote 1.09 0.00 140.00 0.66 2.19 17,489
quote 0.75 0.00 768.00 0.56 0.76 6,050 58.00 quote 1.55 0.00 22.00 0.60 2.09 105.00
quote 0.42 0.00 366.00 0.29 0.50 1,341 59.00 quote 2.10 0.00 14.00 0.25 4.60 2.00
quote 0.16 0.00 2,508 0.08 0.20 41,523 60.00 quote 2.91 0.00 31.00 2.28 3.65 4,292
quote 0.05 0.00 11.00 0.01 0.25 125.00 61.00 quote 0.00 0.00 0.00 2.13 5.25
quote 0.02 0.00 0.00 0.00 0.49 15.00 62.00 quote 0.00 0.00 0.00 2.79 6.95
quote 0.03 0.00 40.00 0.02 0.04 13,887 62.50 quote 5.30 0.00 16.00 4.65 7.55 563.00
quote 0.03 0.00 0.00 0.00 0.07 1.00 63.00 quote 0.00 0.00 0.00 4.25 6.70
quote 0.01 0.00 0.00 0.00 0.03 7,492 65.00 quote 9.96 0.00 0.00 5.70 10.05 194.00
quote 0.01 0.00 0.00 0.00 0.02 2,771 67.50 quote 13.21 0.00 0.00 8.30 12.50 8.00
quote 0.01 0.00 0.00 0.00 0.01 870.00 70.00 quote 12.93 0.00 3.00 10.80 14.95 4.00
quote 0.01 0.00 0.00 0.00 0.01 218.00 75.00 quote 19.93 0.00 0.00 15.70 20.00 31.00
quote 0.01 0.00 0.00 0.00 0.09 172.00 80.00 quote 23.10 0.00 0.00 20.80 25.00 111.00
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.49 0.00 0.00 20.15 24.45 10.00 35.00 quote 0.00 0.00 0.00 0.00 0.57
quote 0.00 0.00 0.00 15.05 19.35 40.00 quote 0.05 0.00 1.00 0.00 0.54 3.00
quote 0.00 0.00 0.00 10.05 14.50 45.00 quote 0.03 0.00 2.00 0.01 0.49 50.00
quote 0.00 0.00 0.00 7.00 11.50 48.00 quote 0.11 0.00 0.00 0.00 0.62 8.00
quote 6.15 0.00 1.00 6.00 10.55 1.00 49.00 quote 0.15 0.00 8.00 0.00 0.65 40.00
quote 5.95 0.00 0.00 5.50 9.75 26.00 50.00 quote 0.10 0.00 4.00 0.00 0.23 87.00
quote 4.40 0.00 2.00 5.40 7.95 2.00 51.00 quote 0.20 0.00 1.00 0.00 0.29 153.00
quote 3.35 0.00 0.00 3.50 7.75 27.00 52.00 quote 0.21 0.00 48.00 0.05 0.35 77.00
quote 3.00 0.00 11.00 4.00 5.10 17.00 53.00 quote 0.32 0.00 9.00 0.02 0.53 107.00
quote 2.22 0.00 1.00 3.45 4.20 75.00 54.00 quote 0.40 0.00 13.00 0.00 0.91 135.00
quote 2.75 0.00 25.00 2.29 3.10 350.00 55.00 quote 0.56 0.00 11.00 0.11 1.03 161.00
quote 1.57 0.00 39.00 1.72 2.32 296.00 56.00 quote 0.85 0.00 16.00 0.50 2.78 68.00
quote 1.20 0.00 46.00 0.62 1.85 523.00 57.00 quote 2.10 0.00 0.00 0.80 1.33 6.00
57.38 Current price as of 5/29/2020 04:00:04 PM
quote 0.95 0.00 160.00 0.72 1.38 2,285 58.00 quote 3.40 0.00 0.00 0.25 4.95 6.00
quote 0.36 0.00 14.00 0.19 1.01 109.00 59.00 quote 4.33 0.00 0.00 1.12 3.40 221.00
quote 0.21 0.00 192.00 0.18 0.34 707.00 60.00 quote 3.11 0.00 1.00 0.75 5.05 2.00
quote 0.03 0.00 2.00 0.01 0.59 14.00 61.00 quote 0.00 0.00 0.00 2.53 5.00
quote 0.04 0.00 3.00 0.01 0.68 5.00 62.00 quote 0.00 0.00 0.00 2.50 7.00
quote 0.04 0.00 0.00 0.00 5.00 1.00 63.00 quote 0.00 0.00 0.00 3.50 7.95
quote 0.00 0.00 0.00 0.00 0.56 65.00 quote 0.00 0.00 0.00 5.80 9.50

July, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

January, 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.