Verizon Communications (NY: VZ)
47.43 USD  -0.49 (-1.02%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
VZ140425C00043000 43.00 N/A +0.00 3.850 4.700 0 0
VZ140425C00043500 43.50 N/A +0.00 3.350 4.200 0 0
VZ140425C00044000 44.00 3.110 +0.00 3.300 3.600 0 1
VZ140425C00044500 44.50 3.700 +0.00 2.420 3.200 0 226
VZ140425C00045000 45.00 2.270 -0.70 2.390 2.610 20 20
VZ140425C00045500 45.50 2.200 +0.00 1.880 2.120 0 29
VZ140425C00046000 46.00 1.620 -0.30 1.440 1.650 89 357
VZ140425C00046500 46.50 1.120 +0.04 1.040 1.100 1,065 42
VZ140425C00047000 47.00 0.6900 -0.43 0.6800 0.7100 3,286 3,627
VZ140425C00047500 47.50 0.4500 -0.31 0.4000 0.4200 3,881 2,528
VZ140425C00048000 48.00 0.2400 -0.21 0.2100 0.2200 3,202 6,822
VZ140425C00048500 48.50 0.1100 -0.14 0.0900 0.1100 588 4,237
VZ140425C00049000 49.00 0.0600 -0.07 0.0400 0.0600 529 3,446
VZ140425C00049500 49.50 0.0300 -0.06 0.0200 0.0400 122 1,501
VZ140425C00050000 50.00 0.0400 +0.00 0.0200 0.0300 0 984
VZ140425C00050500 50.50 0.0800 +0.00 0.0100 0.0200 0 63
VZ140425C00051000 51.00 0.0600 +0.00 0.0100 0.0200 0 1
VZ140425C00051500 51.50 0.0500 +0.00 0.0100 0.0200 0 2
VZ140425C00052000 52.00 N/A +0.00 0.0100 0.0200 0 0
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
VZ140425P00043000 43.00 0.0400 +0.00 0.0100 0.0300 0 172
VZ140425P00043500 43.50 0.0100 +0.00 0.0100 0.0100 25 0
VZ140425P00044000 44.00 0.0100 +0.00 0.0100 0.0200 0 298
VZ140425P00044500 44.50 0.0400 +0.00 0.0100 0.0400 0 815
VZ140425P00045000 45.00 0.0200 +0.00 0.0100 0.0300 306 1,750
VZ140425P00045500 45.50 0.0400 -0.01 0.0400 0.0600 564 2,723
VZ140425P00046000 46.00 0.0700 +0.03 0.0700 0.0800 2,388 2,993
VZ140425P00046500 46.50 0.1400 +0.06 0.1400 0.1600 967 2,474
VZ140425P00047000 47.00 0.2600 +0.12 0.2700 0.2900 1,468 3,531
VZ140425P00047500 47.50 0.4400 +0.19 0.4800 0.5000 2,536 1,949
VZ140425P00048000 48.00 0.7200 +0.27 0.7800 0.8000 327 2,790
VZ140425P00048500 48.50 1.090 +0.46 1.160 1.230 13 354
VZ140425P00049000 49.00 1.650 +0.47 1.470 1.690 186 368
VZ140425P00049500 49.50 2.190 +0.00 1.940 2.170 0 86
VZ140425P00050000 50.00 N/A +0.00 2.330 2.670 0 0
VZ140425P00050500 50.50 N/A +0.00 2.820 3.250 0 0
VZ140425P00051000 51.00 3.900 +0.00 3.300 4.150 0 3
VZ140425P00051500 51.50 N/A +0.00 2.880 4.700 0 0
VZ140425P00052000 52.00 N/A +0.00 4.200 5.300 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