Singapore Markets close in 3 hrs 13 mins

Vivint Smart Home, Inc. (VVNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.68-0.37 (-6.12%)
At close: 04:00PM EDT
5.50 -0.18 (-3.17%)
After hours: 05:33PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VVNT220520C000050002021-11-16 12:00PM EDT5.007.204.004.400.00-10152,071.88%
VVNT220520C000075002021-12-14 11:16AM EDT7.501.901.302.650.00-3691,075.00%
VVNT220520C000100002022-01-04 12:36PM EDT10.001.350.851.200.00-5664856.25%
VVNT220520C000125002021-12-30 11:54AM EDT12.500.800.050.600.00-2115643.75%
VVNT220520C000150002022-01-05 11:11AM EDT15.000.300.150.55-0.14-31.82%10600745.31%
VVNT220520C000175002021-12-28 2:49PM EDT17.500.300.050.150.00-4041615.63%
VVNT220520C000200002021-12-02 1:30PM EDT20.000.250.050.800.00-22920.31%
VVNT220520C000225002021-12-02 4:54PM EDT22.500.300.000.150.00-445675.00%
VVNT220520C000250002021-11-10 7:58AM EDT25.001.000.000.550.00--1914.06%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VVNT220520P000050002021-12-14 4:01PM EDT5.000.300.000.300.00--60180.47%
VVNT220520P000075002021-12-17 1:05PM EDT7.500.750.600.850.00-7110.00%
VVNT220520P000100002021-12-30 11:30AM EDT10.001.602.002.250.00-2012540.00%
VVNT220520P000150002021-12-03 4:07PM EDT15.005.755.306.300.00-21020.00%
VVNT220520P000200002021-11-10 7:58AM EDT20.009.159.1010.500.00-110.00%