Singapore Markets close in 3 hrs 13 mins
Straits Times Index
3,203.94 +12.78 (+0.40%) Nikkei
26,668.69 +121.64 (+0.46%) Hang Seng
20,421.46 +471.25 (+2.36%) FTSE 100
7,464.80 +46.65 (+0.63%) BTC-USD
30,361.98 -44.05 (-0.14%) CMC Crypto 200
682.17 +439.49 (+181.10%)
Vivint Smart Home, Inc. (VVNT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VVNT220520C00005000 | 2021-11-16 12:00PM EDT | 5.00 | 7.20 | 4.00 | 4.40 | 0.00 | - | 10 | 15 | 2,071.88% |
| VVNT220520C00007500 | 2021-12-14 11:16AM EDT | 7.50 | 1.90 | 1.30 | 2.65 | 0.00 | - | 3 | 69 | 1,075.00% |
| VVNT220520C00010000 | 2022-01-04 12:36PM EDT | 10.00 | 1.35 | 0.85 | 1.20 | 0.00 | - | 5 | 664 | 856.25% |
| VVNT220520C00012500 | 2021-12-30 11:54AM EDT | 12.50 | 0.80 | 0.05 | 0.60 | 0.00 | - | 2 | 115 | 643.75% |
| VVNT220520C00015000 | 2022-01-05 11:11AM EDT | 15.00 | 0.30 | 0.15 | 0.55 | -0.14 | -31.82% | 10 | 600 | 745.31% |
| VVNT220520C00017500 | 2021-12-28 2:49PM EDT | 17.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | 40 | 41 | 615.63% |
| VVNT220520C00020000 | 2021-12-02 1:30PM EDT | 20.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 920.31% |
| VVNT220520C00022500 | 2021-12-02 4:54PM EDT | 22.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 4 | 45 | 675.00% |
| VVNT220520C00025000 | 2021-11-10 7:58AM EDT | 25.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | - | 1 | 914.06% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VVNT220520P00005000 | 2021-12-14 4:01PM EDT | 5.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 60 | 180.47% |
| VVNT220520P00007500 | 2021-12-17 1:05PM EDT | 7.50 | 0.75 | 0.60 | 0.85 | 0.00 | - | 7 | 11 | 0.00% |
| VVNT220520P00010000 | 2021-12-30 11:30AM EDT | 10.00 | 1.60 | 2.00 | 2.25 | 0.00 | - | 201 | 254 | 0.00% |
| VVNT220520P00015000 | 2021-12-03 4:07PM EDT | 15.00 | 5.75 | 5.30 | 6.30 | 0.00 | - | 2 | 102 | 0.00% |
| VVNT220520P00020000 | 2021-11-10 7:58AM EDT | 20.00 | 9.15 | 9.10 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
