VIRT - Virtu Financial, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT230616C00015000 | 2023-05-04 9:35AM EDT | 15.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VIRT230616C00016000 | 2023-05-11 10:55AM EDT | 16.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIRT230616C00017000 | 2023-05-11 2:49PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VIRT230616C00018000 | 2023-05-26 1:58PM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| VIRT230616C00019000 | 2023-05-24 1:01PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| VIRT230616C00020000 | 2023-05-26 9:40AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VIRT230616C00021000 | 2023-05-25 10:13AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VIRT230616C00022000 | 2023-05-24 11:03AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VIRT230616C00023000 | 2023-05-26 12:07PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| VIRT230616C00024000 | 2023-04-18 10:40AM EDT | 24.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 100 | 4,009 | 108.20% |
| VIRT230616C00025000 | 2023-04-27 11:34AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 74.22% |
| VIRT230616C00026000 | 2023-04-05 2:39PM EDT | 26.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 65 | 127.34% |
| VIRT230616C00027000 | 2023-04-19 9:50AM EDT | 27.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 316 | 332 | 135.94% |
| VIRT230616C00028000 | 2023-01-04 2:56PM EDT | 28.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 123.83% |
| VIRT230616C00029000 | 2022-12-06 10:38AM EDT | 29.00 | 0.58 | 0.15 | 0.35 | 0.00 | - | 2 | 2 | 151.95% |
| VIRT230616C00030000 | 2022-12-02 2:12PM EDT | 30.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 142.97% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT230616P00010000 | 2023-05-05 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIRT230616P00012000 | 2023-05-04 9:43AM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| VIRT230616P00013000 | 2023-05-24 9:44AM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VIRT230616P00014000 | 2023-05-08 3:45PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VIRT230616P00015000 | 2023-05-23 9:32AM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIRT230616P00016000 | 2023-05-26 12:47PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VIRT230616P00017000 | 2023-05-26 2:55PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VIRT230616P00018000 | 2023-05-26 12:54PM EDT | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VIRT230616P00019000 | 2023-05-24 1:01PM EDT | 19.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VIRT230616P00020000 | 2023-05-26 9:30AM EDT | 20.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIRT230616P00021000 | 2023-05-18 10:46AM EDT | 21.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VIRT230616P00022000 | 2023-05-18 10:53AM EDT | 22.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VIRT230616P00023000 | 2023-05-26 11:56AM EDT | 23.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIRT230616P00024000 | 2023-04-03 9:57AM EDT | 24.00 | 4.95 | 4.70 | 6.70 | 0.00 | - | 1 | 2 | 132.03% |
| VIRT230616P00025000 | 2023-04-04 10:33AM EDT | 25.00 | 6.60 | 7.10 | 10.70 | 0.00 | - | 4 | 25 | 235.74% |
| VIRT230616P00027000 | 2022-11-30 4:48PM EDT | 27.00 | 5.45 | 6.60 | 7.10 | 0.00 | - | - | 27 | 0.00% |
| VIRT230616P00029000 | 2022-10-26 10:20AM EDT | 29.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.