Bulletin
Investor Alert

New York Markets Open in:

Verizon Communications Inc.

NYS: VZ

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

May 7, 2021, 5:25 a.m.

VZ
/zigman2/quotes/204980236/composite

$

59.40

Change

+0.11 +0.19%

Volume

Volume 862

Quotes are delayed by 20 min

/zigman2/quotes/204980236/composite

Previous close

$ 59.29

$ 59.29

Change

+0.60 +1.02%

Day low

Day high

$58.69

$59.37

Open

52 week low

52 week high

$52.85

$61.95

Open

OPTION CHAIN FOR VERIZON COMMUNICATIONS INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.05 0.90 5.00 9.10 9.45 10.00 50.00 quote 0.03 0.00 0.00 0.00 0.01 37.00
quote 0.00 0.00 0.00 8.20 8.35 51.00 quote 0.01 0.00 0.00 0.00 0.01 168.00
quote 6.45 -0.27 35.00 7.20 7.35 36.00 52.00 quote 0.04 0.00 0.00 0.00 0.01 57.00
quote 5.45 1.95 18.00 6.20 6.35 5.00 53.00 quote 0.01 -0.01 30.00 0.00 0.01 73.00
quote 5.00 0.20 10.00 5.20 5.35 123.00 54.00 quote 0.01 0.00 1.00 0.00 0.01 570.00
quote 4.25 1.15 87.00 4.20 4.35 662.00 55.00 quote 0.01 0.00 135.00 0.00 0.01 1,568
quote 3.27 0.48 9.00 3.20 3.35 528.00 56.00 quote 0.01 -0.01 192.00 0.00 0.01 2,467
quote 2.29 0.53 149.00 2.24 3.30 1,989 57.00 quote 0.02 -0.03 230.00 0.02 0.03 4,224
quote 1.25 0.48 717.00 1.25 1.40 6,840 58.00 quote 0.03 -0.06 776.00 0.02 0.04 3,289
quote 0.39 0.22 2,534 0.35 0.43 7,611 59.00 quote 0.11 -0.37 2,122 0.08 0.14 1,930
59.29 Current price as of 5/06/2021 04:00:01 PM
quote 0.03 0.00 1,689 0.03 0.04 4,449 60.00 quote 0.80 -0.43 204.00 0.67 0.90 188.00
quote 0.01 0.00 98.00 0.00 0.01 947.00 61.00 quote 1.76 -1.16 2.00 1.61 1.78 5.00
quote 0.02 0.01 37.00 0.00 0.02 193.00 62.00 quote 3.60 0.00 0.00 2.67 2.80 1.00
quote 0.01 -0.01 42.00 0.00 0.01 97.00 63.00 quote 4.84 0.00 0.00 3.65 3.85 1.00
quote 0.02 0.00 0.00 0.00 0.10 12.00 64.00 quote 7.65 1.25 2.00 4.65 4.80 3.00
quote 0.02 0.00 0.00 0.00 0.13 50.00 65.00 quote 8.60 1.04 2.00 5.65 5.90 2.00
quote 0.02 0.00 0.00 0.00 0.11 60.00 66.00 quote 0.00 0.00 0.00 6.65 6.80
quote 0.01 0.00 1.00 0.00 0.01 4.00 70.00 quote 0.00 0.00 0.00 10.55 11.05
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.80 0.00 10.00 8.85 9.55 10.00 50.00 quote 0.02 -0.08 1.00 0.00 0.02 19.00
quote 6.70 0.00 4.00 8.00 8.40 4.00 51.00 quote 0.02 -0.62 2.00 0.00 0.03 22.00
quote 0.00 0.00 0.00 7.05 7.50 52.00 quote 0.03 -0.62 2.00 0.00 0.03 41.00
quote 0.00 0.00 0.00 4.30 8.25 53.00 quote 0.02 -0.01 48.00 0.00 0.03 65.00
quote 5.00 0.20 5.00 4.90 5.45 39.00 54.00 quote 0.04 0.02 15.00 0.00 0.04 171.00
quote 4.34 0.54 32.00 4.20 4.40 196.00 55.00 quote 0.03 -0.01 27.00 0.02 0.03 1,377
quote 3.40 0.60 22.00 3.20 3.40 778.00 56.00 quote 0.03 -0.03 10.00 0.03 0.10 1,337
quote 2.34 0.47 1,561 2.27 2.42 998.00 57.00 quote 0.08 -0.03 139.00 0.05 0.08 1,406
quote 1.40 0.41 743.00 1.35 1.45 11,136 58.00 quote 0.14 -0.15 1,653 0.12 0.16 2,908
quote 0.67 0.28 800.00 0.57 0.74 5,170 59.00 quote 0.40 -0.30 541.00 0.27 0.43 1,564
59.29 Current price as of 5/06/2021 04:00:01 PM
quote 0.24 0.10 1,783 0.24 0.27 5,025 60.00 quote 0.98 -0.40 41.00 0.85 1.00 1,392
quote 0.08 0.03 119.00 0.06 0.08 1,076 61.00 quote 1.81 -0.47 2,302 1.67 1.84 1,793
quote 0.02 0.00 45.00 0.00 0.03 542.00 62.00 quote 3.92 0.00 0.00 2.47 2.86
quote 0.03 0.00 1.00 0.00 0.03 157.00 63.00 quote 4.20 -2.13 1.00 3.60 3.85 2.00
quote 0.02 0.00 10.00 0.00 0.03 10.00 64.00 quote 0.00 0.00 0.00 4.55 4.80
quote 0.01 -0.07 1.00 0.00 0.03 26.00 65.00 quote 0.00 0.00 0.00 5.45 5.80
quote 0.03 0.00 0.00 0.00 0.03 10.00 66.00 quote 0.00 0.00 0.00 6.55 6.90
quote 0.01 -0.01 38.00 0.00 0.02 201.00 70.00 quote 0.00 0.00 0.00 10.00 11.15
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 28.15 0.00 0.00 28.75 29.40 2.00 30.00 quote 0.01 0.00 0.00 0.00 0.04 10.00
quote 22.45 0.00 0.00 23.70 24.40 4.00 35.00 quote 0.01 0.00 0.00 0.00 0.08 2.00
quote 18.12 0.00 0.00 18.65 19.55 10.00 40.00 quote 0.01 0.00 0.00 0.00 0.02 219.00
quote 13.45 0.00 2.00 12.15 15.05 1.00 45.00 quote 0.01 -0.02 2.00 0.00 0.03 62.00
quote 8.49 0.19 30.00 9.10 9.40 377.00 50.00 quote 0.03 0.01 21.00 0.00 0.05 2,071
quote 7.80 1.75 1.00 7.95 8.40 76.00 51.00 quote 0.06 0.00 0.00 0.02 0.04 3.00
quote 6.85 0.55 1.00 6.95 7.40 60.00 52.00 quote 0.03 0.00 20.00 0.01 0.09 3,138
quote 6.35 1.44 2.00 6.35 6.90 160.00 52.50 quote 0.04 0.00 25.00 0.04 0.06 2,467
quote 5.90 0.38 2.00 6.20 6.45 35.00 53.00 quote 0.04 -0.03 3.00 0.01 0.05 135.00
quote 4.35 -0.10 1.00 4.95 5.40 106.00 54.00 quote 0.07 0.02 43.00 0.04 0.07 1,156
quote 4.40 0.50 49.00 4.25 4.40 422.00 55.00 quote 0.08 0.01 389.00 0.07 0.08 8,948
quote 3.22 0.59 16.00 3.25 3.45 432.00 56.00 quote 0.10 -0.01 165.00 0.09 0.10 2,898
quote 2.45 0.52 90.00 2.33 2.53 1,691 57.00 quote 0.14 -0.07 472.00 0.11 0.15 3,136
quote 2.00 0.49 172.00 1.90 2.02 7,159 57.50 quote 0.20 -0.10 1,327 0.17 0.20 8,680
quote 1.58 0.41 134.00 1.53 1.60 3,479 58.00 quote 0.30 -0.14 114.00 0.25 0.32 2,110
quote 0.85 0.28 465.00 0.83 0.86 5,588 59.00 quote 0.55 -0.25 1,118 0.54 0.58 2,406
59.29 Current price as of 5/06/2021 04:00:01 PM
quote 0.39 0.14 2,078 0.38 0.40 18,930 60.00 quote 1.10 -0.42 149.00 1.05 1.13 815.00
quote 0.16 0.04 199.00 0.16 0.17 2,695 61.00 quote 2.15 -0.20 4.00 1.79 1.93 19.00
quote 0.08 0.02 32.00 0.07 0.08 794.00 62.00 quote 2.84 0.00 1.00 2.57 2.85 1.00
quote 0.05 0.01 74.00 0.03 0.06 2,819 62.50 quote 3.30 -1.15 13.00 2.99 3.55 44.00
quote 0.04 0.01 4.00 0.02 0.05 455.00 63.00 quote 5.30 -0.84 3.00 3.30 4.25 2.00
quote 0.03 0.01 12.00 0.00 0.06 26.00 64.00 quote 7.55 0.00 1.00 4.45 4.85 2.00
quote 0.02 -0.02 1.00 0.01 0.04 1,586 65.00 quote 8.15 0.00 0.00 5.50 5.80 501.00
quote 0.03 0.02 1.00 0.01 0.06 2.00 66.00 quote 0.00 0.00 0.00 6.10 7.10
quote 0.03 0.00 8.00 0.00 0.09 87.00 67.50 quote 8.39 -1.91 3.00 7.80 8.45 3.00
quote 0.01 -0.02 6.00 0.00 0.03 84.00 70.00 quote 12.68 0.00 0.00 10.35 11.00
quote 0.00 0.00 0.00 0.00 0.05 75.00 quote 0.00 0.00 0.00 15.30 16.00
quote 0.03 0.00 1.00 0.00 0.03 1.00 80.00 quote 0.00 0.00 0.00 20.40 20.90
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.22 -0.23 5.00 9.05 9.55 6.00 50.00 quote 0.12 0.00 0.00 0.00 0.18 4.00
quote 0.00 0.00 0.00 7.85 8.90 51.00 quote 0.08 0.00 7.00 0.00 0.19 7.00
quote 0.00 0.00 0.00 5.15 7.90 52.00 quote 0.05 0.00 1.00 0.02 0.07 106.00
quote 5.85 0.40 1.00 6.05 6.50 4.00 53.00 quote 0.06 0.00 14.00 0.03 0.06 138.00
quote 3.80 0.40 8.00 5.00 5.75 9.00 54.00 quote 0.08 0.02 2.00 0.05 0.08 932.00
quote 4.00 0.70 1.00 4.00 4.55 6.00 55.00 quote 0.10 0.00 4.00 0.09 0.10 840.00
quote 3.15 0.20 18.00 3.30 3.55 152.00 56.00 quote 0.14 -0.05 12.00 0.11 0.15 753.00
quote 2.59 0.49 57.00 2.29 2.68 974.00 57.00 quote 0.24 -0.08 26.00 0.20 0.24 691.00
quote 1.69 0.33 52.00 1.57 1.76 1,570 58.00 quote 0.40 -0.14 98.00 0.31 0.41 979.00
quote 1.00 0.28 119.00 0.88 1.07 1,638 59.00 quote 0.70 -0.22 109.00 0.58 0.78 271.00
59.29 Current price as of 5/06/2021 04:00:01 PM
quote 0.53 0.15 238.00 0.45 0.57 1,308 60.00 quote 1.29 -0.27 10.00 1.16 1.38 93.00
quote 0.25 0.06 44.00 0.22 0.31 1,585 61.00 quote 0.00 0.00 0.00 1.87 2.17
quote 0.13 0.04 156.00 0.06 0.25 219.00 62.00 quote 3.65 -0.59 1.00 2.71 3.30 1.00
quote 0.07 0.01 53.00 0.04 0.18 128.00 63.00 quote 0.00 0.00 0.00 3.50 4.05
quote 0.03 0.00 50.00 0.01 0.25 50.00 64.00 quote 0.00 0.00 0.00 4.45 5.00
quote 0.03 0.00 1.00 0.01 0.11 1.00 65.00 quote 7.55 -0.82 1.00 5.35 6.20 3.00
quote 0.03 0.00 1.00 0.00 0.75 1.00 66.00 quote 0.00 0.00 0.00 6.40 7.65
quote 0.00 0.00 0.00 0.00 0.55 70.00 quote 0.00 0.00 0.00 10.40 11.55

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.