Verizon Communications (NY: VZ)
47.60 USD  +0.50 (+1.06%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
VZ140419C00043000 43.00 4.500 -0.55 4.450 4.700 15 26
VZ140419C00043500 43.50 N/A +0.00 3.350 4.250 0 0
VZ140419C00044000 44.00 3.360 +0.37 3.450 3.650 10 69
VZ140419C00044500 44.50 N/A +0.00 2.960 3.150 0 0
VZ140419C00045000 45.00 2.580 +0.60 2.440 2.610 28 210
VZ140419C00045500 45.50 2.030 +0.52 1.960 2.110 241 240
VZ140419C00046000 46.00 1.490 +0.53 1.460 1.630 622 920
VZ140419C00046500 46.50 1.130 +0.58 0.9600 1.110 32 107
VZ140419C00047000 47.00 0.5400 +0.36 0.5600 0.6100 3,163 7,966
VZ140419C00047500 47.50 0.0500 +0.02 0.0600 0.1100 1,543 2,980
VZ140419C00048000 48.00 0.0200 +0.01 0.0100 0.0200 2,981 17,952
VZ140419C00048500 48.50 0.0100 -0.02 0.0100 0.0200 1 1,010
VZ140419C00049000 49.00 0.0200 +0.01 0.0100 0.0100 106 31,662
VZ140419C00049500 49.50 0.0300 +0.00 0.0100 0.0400 0 143
VZ140419C00050000 50.00 0.0100 +0.00 0.0100 0.0100 271 28,405
VZ140419C00050500 50.50 N/A +0.00 N/A 0.0500 0 0
VZ140419C00051000 51.00 N/A +0.00 N/A 0.0500 0 0
VZ140419C00051500 51.50 N/A +0.00 N/A 0.0500 0 0
VZ140419C00052000 52.00 N/A +0.00 N/A 0.0500 0 0
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
VZ140419P00043000 43.00 0.0200 +0.00 0.0100 0.0400 0 4,675
VZ140419P00043500 43.50 N/A +0.00 N/A 0.0500 0 0
VZ140419P00044000 44.00 0.0100 +0.00 0.0100 0.0400 0 5,951
VZ140419P00044500 44.50 N/A +0.00 0.0100 0.0500 0 0
VZ140419P00045000 45.00 0.0100 +0.00 0.0100 0.0100 5 23,658
VZ140419P00045500 45.50 0.0200 +0.00 0.0100 0.0200 0 79
VZ140419P00046000 46.00 0.0100 -0.02 0.0100 0.0100 21 21,783
VZ140419P00046500 46.50 0.0100 -0.03 0.0100 0.0100 433 5,112
VZ140419P00047000 47.00 0.0100 -0.09 0.0100 0.0100 3,931 13,398
VZ140419P00047500 47.50 0.0100 -0.72 0.0100 0.0200 680 1,234
VZ140419P00048000 48.00 0.3600 -0.64 0.3900 0.5300 865 8,941
VZ140419P00048500 48.50 1.570 +0.00 0.7900 1.040 0 71
VZ140419P00049000 49.00 1.670 -0.49 1.290 1.540 8 2,779
VZ140419P00049500 49.50 N/A +0.00 1.780 2.050 0 0
VZ140419P00050000 50.00 2.400 -0.50 2.380 2.540 56 2,179
VZ140419P00050500 50.50 N/A +0.00 2.780 3.050 0 0
VZ140419P00051000 51.00 N/A +0.00 3.250 3.550 0 0
VZ140419P00051500 51.50 N/A +0.00 3.750 4.050 0 0
VZ140419P00052000 52.00 N/A +0.00 4.250 4.550 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here