CureVac N.V. (CVAC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVAC220715C00010000 | 2022-04-22 3:54PM EDT | 10.00 | 6.70 | 7.20 | 10.90 | 0.00 | - | 1 | 1 | 242.38% |
| CVAC220715C00012500 | 2022-05-27 10:02AM EDT | 12.50 | 6.70 | 6.00 | 7.60 | +0.89 | +15.32% | 10 | 50 | 132.81% |
| CVAC220715C00015000 | 2022-05-13 12:30PM EDT | 15.00 | 2.50 | 4.30 | 5.10 | 0.00 | - | 1 | 4 | 68.85% |
| CVAC220715C00017500 | 2022-05-26 10:16AM EDT | 17.50 | 2.31 | 2.65 | 3.60 | 0.00 | - | 10 | 120 | 77.15% |
| CVAC220715C00020000 | 2022-05-26 2:29PM EDT | 20.00 | 1.30 | 1.50 | 1.95 | 0.00 | - | 1 | 180 | 70.90% |
| CVAC220715C00022500 | 2022-05-27 11:13AM EDT | 22.50 | 1.00 | 0.60 | 1.50 | +0.10 | +11.11% | 2 | 29 | 75.20% |
| CVAC220715C00025000 | 2022-05-19 1:32PM EDT | 25.00 | 1.00 | 0.50 | 0.80 | 0.00 | - | 10 | 102 | 78.91% |
| CVAC220715C00030000 | 2022-05-17 12:00PM EDT | 30.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 22 | 81.45% |
| CVAC220715C00035000 | 2022-05-24 2:45PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,054 | 113.87% |
| CVAC220715C00040000 | 2022-05-23 12:22PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 131.25% |
| CVAC220715C00045000 | 2022-02-08 12:37PM EDT | 45.00 | 0.20 | 0.05 | 0.60 | -0.15 | -42.86% | 1 | 1,021 | 141.60% |
| CVAC220715C00050000 | 2022-01-27 10:57AM EDT | 50.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 23 | 160.74% |
| CVAC220715C00055000 | 2022-01-18 11:33AM EDT | 55.00 | 0.41 | 0.00 | 3.10 | 0.00 | - | 1 | 12 | 240.14% |
| CVAC220715C00060000 | 2021-12-29 11:20AM EDT | 60.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 288.77% |
| CVAC220715C00065000 | 2022-05-23 11:06AM EDT | 65.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 188.48% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVAC220715P00007500 | 2022-02-14 4:20PM EDT | 7.50 | 0.40 | 0.00 | 1.10 | 0.00 | - | 40 | 110 | 220.90% |
| CVAC220715P00010000 | 2022-05-06 1:24PM EDT | 10.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 145.51% |
| CVAC220715P00012500 | 2022-05-25 1:50PM EDT | 12.50 | 0.55 | 0.15 | 0.45 | 0.00 | - | 30 | 53 | 98.05% |
| CVAC220715P00015000 | 2022-05-24 1:57PM EDT | 15.00 | 0.91 | 0.55 | 1.00 | 0.00 | - | 1 | 25 | 93.85% |
| CVAC220715P00017500 | 2022-05-27 1:27PM EDT | 17.50 | 1.53 | 0.95 | 2.20 | -0.47 | -23.50% | 1 | 254 | 89.06% |
| CVAC220715P00020000 | 2022-05-19 2:53PM EDT | 20.00 | 3.50 | 2.60 | 3.60 | 0.00 | - | 2 | 59 | 96.58% |
| CVAC220715P00022500 | 2022-04-13 9:44AM EDT | 22.50 | 7.02 | 7.30 | 8.10 | 0.00 | - | 14 | 18 | 200.78% |
| CVAC220715P00025000 | 2022-05-27 3:22PM EDT | 25.00 | 6.70 | 5.80 | 7.20 | -0.10 | -1.47% | 10 | 393 | 87.79% |
| CVAC220715P00030000 | 2022-05-16 10:28AM EDT | 30.00 | 13.90 | 10.60 | 11.70 | 0.00 | - | 98 | 236 | 100.39% |
| CVAC220715P00035000 | 2022-04-19 12:20PM EDT | 35.00 | 18.02 | 15.60 | 16.50 | 0.00 | - | 2 | 47 | 115.72% |
| CVAC220715P00040000 | 2022-04-12 11:58AM EDT | 40.00 | 22.65 | 24.60 | 25.70 | 0.00 | - | 2 | 213 | 307.28% |
| CVAC220715P00045000 | 2022-04-12 1:44PM EDT | 45.00 | 27.60 | 29.10 | 30.60 | 0.00 | - | 12 | 57 | 315.14% |
| CVAC220715P00050000 | 2022-04-11 9:41AM EDT | 50.00 | 32.03 | 33.20 | 36.20 | 0.00 | - | 5 | 152 | 325.59% |
| CVAC220715P00055000 | 2022-03-29 1:27PM EDT | 55.00 | 36.00 | 37.40 | 39.70 | 0.00 | - | 5 | 53 | 296.68% |
| CVAC220715P00060000 | 2022-04-13 11:24AM EDT | 60.00 | 41.92 | 44.20 | 45.10 | 0.00 | - | 5 | 16 | 349.90% |
| CVAC220715P00065000 | 2022-04-25 3:13PM EDT | 65.00 | 49.00 | 46.00 | 48.20 | 0.00 | - | 1 | 12 | 257.13% |
© 2022 Yahoo. All rights reserved.
