UK Markets closed

CureVac N.V. (CVAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
18.73-0.68 (-3.50%)
At close: 04:00PM EDT
18.73 0.00 (0.00%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVAC230120C000200002021-12-16 3:32PM EDT20.0022.5012.0015.500.00-12277.05%
CVAC230120C000225002021-12-08 2:48PM EDT22.5022.4810.5014.000.00-101245.12%
CVAC230120C000250002021-12-08 2:48PM EDT25.0020.8310.0012.900.00-107234.18%
CVAC230120C000300002022-01-05 3:30PM EDT30.0010.007.7010.80-0.90-8.26%743202.61%
CVAC230120C000350002022-01-05 11:24AM EDT35.008.715.209.50-1.29-12.90%650179.98%
CVAC230120C000400002021-12-31 12:30PM EDT40.008.304.606.500.00-679159.59%
CVAC230120C000450002021-12-20 10:30AM EDT45.008.802.806.700.00-137154.71%
CVAC230120C000500002021-12-31 11:45AM EDT50.005.602.904.600.00-2955145.19%
CVAC230120C000550002021-12-27 12:17PM EDT55.004.901.703.800.00-141133.94%
CVAC230120C000600002021-12-31 4:59PM EDT60.003.751.803.900.00-1193141.09%
CVAC230120C000650002021-12-29 1:22PM EDT65.003.091.353.400.00-289137.11%
CVAC230120C000700002021-12-31 4:59PM EDT70.002.771.152.450.00-11,039129.88%
CVAC230120C000750002022-01-03 12:13PM EDT75.002.200.602.300.00-10125.98%
CVAC230120C000800002021-12-27 11:11AM EDT80.002.500.602.500.00-3143131.79%
CVAC230120C000850002022-01-05 11:44AM EDT85.001.500.601.75-1.20-44.44%247125.93%
CVAC230120C000875002021-12-28 1:24PM EDT87.501.150.302.050.00-1101127.44%
CVAC230120C000900002021-12-28 3:25PM EDT90.001.500.701.850.00-1109131.45%
CVAC230120C000925002021-11-10 8:00AM EDT92.5012.401.353.500.00-102157.89%
CVAC230120C000950002021-12-23 1:33PM EDT95.001.800.151.750.00-1017125.44%
CVAC230120C000975002021-11-29 3:36PM EDT97.503.500.602.100.00-15137.40%
CVAC230120C001000002022-01-05 3:24PM EDT100.001.000.401.65-0.80-44.44%1156130.13%
CVAC230120C001050002021-12-29 3:37PM EDT105.001.100.351.700.00-1097132.52%
CVAC230120C001100002021-12-13 4:04PM EDT110.001.500.301.300.00-125127.98%
CVAC230120C001150002021-12-28 4:03PM EDT115.000.500.001.650.00-165130.91%
CVAC230120C001200002021-12-03 1:37PM EDT120.001.880.054.200.00-3089165.43%
CVAC230120C001250002021-11-09 11:44AM EDT125.001.450.502.700.00-341155.86%
CVAC230120C001300002021-12-28 2:10PM EDT130.000.750.400.900.00-190130.57%
CVAC230120C001350002021-11-05 3:05PM EDT135.001.750.152.000.00-22146.05%
CVAC230120C001400002021-11-10 8:00AM EDT140.002.420.253.300.00-310165.43%
CVAC230120C001450002022-01-04 4:30PM EDT145.000.570.003.100.00-22161.87%
CVAC230120C001500002022-01-03 12:40PM EDT150.000.550.004.900.00-10160183.20%
CVAC230120C001550002021-11-10 8:00AM EDT155.003.640.254.000.00-210178.08%
CVAC230120C001600002021-12-01 2:10PM EDT160.001.190.005.000.00-25187.35%
CVAC230120C001650002021-11-10 8:00AM EDT165.0032.380.104.400.00-122183.69%
CVAC230120C001700002021-11-10 8:00AM EDT170.002.000.104.200.00-24183.01%
CVAC230120C001750002021-11-10 8:00AM EDT175.001.200.254.400.00-11188.09%
CVAC230120C001800002021-12-31 1:50PM EDT180.000.050.005.000.00-543192.99%
CVAC230120C001850002022-01-05 4:25PM EDT185.000.250.050.250.00-40223117.77%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVAC230120P000200002021-11-26 11:13AM EDT20.002.500.054.900.00-4767.94%
CVAC230120P000225002021-11-09 4:46PM EDT22.503.601.556.000.00-1557.57%
CVAC230120P000250002021-12-06 1:49PM EDT25.004.503.007.400.00-97048.05%
CVAC230120P000300002021-12-27 10:57AM EDT30.005.056.5010.000.00-2240.00%
CVAC230120P000350002021-11-24 3:59PM EDT35.0010.287.5012.300.00-2150.00%
CVAC230120P000400002021-12-20 12:32PM EDT40.0012.2713.5017.200.00-16990.00%
CVAC230120P000450002022-01-03 11:09AM EDT45.0017.1218.8020.100.00-22000.00%
CVAC230120P000500002022-01-05 11:27AM EDT50.0021.5722.9025.40+0.44+2.08%411,8970.00%
CVAC230120P000550002021-11-16 12:47PM EDT55.0026.9021.9025.300.00-22530.00%
CVAC230120P000600002021-12-10 11:45AM EDT60.0029.8531.5033.600.00-1,0001,0430.00%
CVAC230120P000650002021-12-15 10:55AM EDT65.0031.5536.1038.600.00-545300.00%
CVAC230120P000700002021-12-27 10:57AM EDT70.0038.7140.1044.400.00-4950.00%
CVAC230120P000750002021-12-31 3:54PM EDT75.0043.3545.1047.700.00-160.00%
CVAC230120P000800002021-12-14 10:47AM EDT80.0045.7350.3053.100.00-31540.00%
CVAC230120P000850002021-12-01 10:51AM EDT85.0044.8750.4053.800.00-480.00%
CVAC230120P000875002021-11-10 8:00AM EDT87.5049.0052.1055.300.00--20.00%
CVAC230120P000900002021-12-27 10:57AM EDT90.0057.2759.2061.700.00-21,0090.00%
CVAC230120P000925002021-11-10 8:00AM EDT92.5036.6057.2059.900.00--3000.00%
CVAC230120P000950002021-12-27 3:15PM EDT95.0061.6063.7067.600.00-2070.00%
CVAC230120P001000002021-12-30 11:32AM EDT100.0066.8670.0072.000.00-2870.00%
CVAC230120P001050002021-12-16 1:08PM EDT105.0067.6074.2077.000.00-101100.00%
CVAC230120P001100002021-12-29 3:13PM EDT110.0076.5078.0082.200.00-32010.00%
CVAC230120P001200002021-12-30 11:34AM EDT120.0086.2687.5092.400.00-210.00%
CVAC230120P001350002021-11-10 8:00AM EDT135.0060.7097.80100.300.00-100.00%
CVAC230120P001850002021-11-10 8:00AM EDT185.00143.00146.00150.000.00-2170.00%