CVAC - CureVac N.V.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVAC240119C00002500 | 2023-05-03 1:02PM EDT | 2.50 | 4.25 | 5.90 | 7.20 | 0.00 | - | 1 | 5 | 152.15% |
| CVAC240119C00005000 | 2023-05-22 1:20PM EDT | 5.00 | 4.80 | 3.50 | 4.80 | 0.00 | - | 8 | 38 | 87.70% |
| CVAC240119C00007500 | 2023-05-30 11:32AM EDT | 7.50 | 2.16 | 2.25 | 3.10 | 0.00 | - | 1 | 178 | 60.50% |
| CVAC240119C00010000 | 2023-06-02 11:36AM EDT | 10.00 | 1.55 | 1.20 | 1.90 | 0.00 | - | 1 | 191 | 61.52% |
| CVAC240119C00012500 | 2023-05-23 12:14PM EDT | 12.50 | 1.45 | 0.25 | 1.40 | 0.00 | - | 3 | 109 | 59.67% |
| CVAC240119C00015000 | 2023-05-24 1:57PM EDT | 15.00 | 0.75 | 0.30 | 1.05 | 0.00 | - | 10 | 72 | 69.04% |
| CVAC240119C00017500 | 2023-05-31 11:32AM EDT | 17.50 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 33 | 69.04% |
| CVAC240119C00020000 | 2023-05-23 3:34PM EDT | 20.00 | 0.43 | 0.00 | 2.00 | 0.00 | - | 3 | 71 | 102.98% |
| CVAC240119C00022500 | 2023-05-23 3:08PM EDT | 22.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | 11 | 44 | 74.61% |
| CVAC240119C00025000 | 2023-05-23 3:23PM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 137 | 88.67% |
| CVAC240119C00030000 | 2023-05-23 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 99.02% |
| CVAC240119C00035000 | 2023-04-06 2:21PM EDT | 35.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 128 | 89.65% |
| CVAC240119C00040000 | 2023-05-19 12:02PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 50.00% |
| CVAC240119C00045000 | 2023-05-23 10:06AM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 120.61% |
| CVAC240119C00050000 | 2023-03-02 10:30AM EDT | 50.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 3 | 14 | 106.64% |
| CVAC240119C00055000 | 2022-02-11 11:50AM EDT | 55.00 | 2.00 | 0.50 | 4.90 | 0.00 | - | 4 | 8 | 226.56% |
| CVAC240119C00060000 | 2021-11-18 4:49PM EDT | 60.00 | 9.80 | 7.00 | 11.00 | 0.00 | - | 1 | 1 | 612.89% |
| CVAC240119C00065000 | 2023-03-13 9:30AM EDT | 65.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| CVAC240119C00070000 | 2022-11-25 1:43PM EDT | 70.00 | 2.52 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 232.81% |
| CVAC240119C00075000 | 2022-11-18 12:38PM EDT | 75.00 | 0.20 | 0.00 | 3.00 | 0.00 | - | 36 | 67 | 200.39% |
| CVAC240119C00080000 | 2021-11-10 8:00AM EDT | 80.00 | 8.80 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 327.05% |
| CVAC240119C00085000 | 2022-11-25 1:43PM EDT | 85.00 | 2.48 | 0.00 | 5.00 | 0.00 | - | 5 | 6 | 242.92% |
| CVAC240119C00090000 | 2022-08-02 9:30AM EDT | 90.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| CVAC240119C00095000 | 2022-06-10 9:30AM EDT | 95.00 | 2.53 | 0.00 | 3.40 | 0.00 | - | 1 | 20 | 219.92% |
| CVAC240119C00100000 | 2022-11-18 11:59AM EDT | 100.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 34 | 251.12% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVAC240119P00002500 | 2023-05-23 11:04AM EDT | 2.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 80 | 190.82% |
| CVAC240119P00005000 | 2023-05-22 2:30PM EDT | 5.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | 2 | 130 | 114.45% |
| CVAC240119P00007500 | 2023-05-23 12:39PM EDT | 7.50 | 0.75 | 0.70 | 1.25 | 0.00 | - | 31 | 34 | 66.50% |
| CVAC240119P00010000 | 2023-05-24 1:15PM EDT | 10.00 | 2.20 | 2.05 | 3.70 | 0.00 | - | 307 | 446 | 84.42% |
| CVAC240119P00012500 | 2023-05-16 1:49PM EDT | 12.50 | 4.40 | 3.90 | 6.20 | 0.00 | - | 41 | 37 | 96.48% |
| CVAC240119P00015000 | 2022-12-09 12:19PM EDT | 15.00 | 8.30 | 6.20 | 9.20 | 0.00 | - | 2 | 4 | 117.77% |
| CVAC240119P00017500 | 2023-03-10 2:00PM EDT | 17.50 | 11.85 | 10.20 | 10.70 | 0.00 | - | 2 | 18 | 138.67% |
| CVAC240119P00020000 | 2022-10-19 2:59PM EDT | 20.00 | 13.05 | 11.00 | 14.50 | 0.00 | - | 1 | 10 | 141.99% |
| CVAC240119P00022500 | 2022-05-11 2:43PM EDT | 22.50 | 11.80 | 9.20 | 14.00 | 0.00 | - | 2 | 17 | 104.59% |
| CVAC240119P00025000 | 2023-03-07 10:32AM EDT | 25.00 | 18.45 | 17.50 | 20.00 | 0.00 | - | 1 | 0 | 191.70% |
| CVAC240119P00030000 | 2023-02-06 10:30AM EDT | 30.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| CVAC240119P00035000 | 2023-03-07 2:32PM EDT | 35.00 | 28.00 | 25.90 | 30.00 | 0.00 | - | 1 | 7 | 186.28% |
| CVAC240119P00040000 | 2023-04-11 1:12PM EDT | 40.00 | 32.50 | 30.90 | 32.60 | 0.00 | - | 1 | 106 | 150.20% |
| CVAC240119P00045000 | 2022-08-15 10:43AM EDT | 45.00 | 32.18 | 33.00 | 37.90 | 0.00 | - | 20 | 24 | 199.56% |
| CVAC240119P00050000 | 2023-04-04 10:37AM EDT | 50.00 | 42.90 | 42.30 | 45.00 | 0.00 | - | 1 | 1 | 231.15% |
| CVAC240119P00055000 | 2023-01-11 2:45PM EDT | 55.00 | 41.20 | 45.10 | 48.50 | 0.00 | - | 1 | 1 | 169.82% |
| CVAC240119P00060000 | 2023-03-24 9:47AM EDT | 60.00 | 53.60 | 51.80 | 54.40 | 0.00 | - | 1 | 0 | 222.61% |
| CVAC240119P00065000 | 2023-03-22 11:01AM EDT | 65.00 | 58.30 | 55.90 | 59.30 | 0.00 | - | 1 | 0 | 209.42% |
| CVAC240119P00070000 | 2023-03-17 9:51AM EDT | 70.00 | 63.10 | 61.80 | 64.50 | 0.00 | - | 1 | 0 | 232.62% |
| CVAC240119P00075000 | 2023-03-07 11:01AM EDT | 75.00 | 67.40 | 67.40 | 70.00 | 0.00 | - | 1 | 0 | 255.03% |
| CVAC240119P00080000 | 2023-01-03 11:01AM EDT | 80.00 | 73.60 | 67.60 | 70.50 | 0.00 | - | - | 0 | 0.00% |
| CVAC240119P00085000 | 2023-03-06 10:46AM EDT | 85.00 | 77.00 | 77.50 | 80.50 | 0.00 | - | 1 | 0 | 271.68% |
| CVAC240119P00090000 | 2022-06-21 1:22PM EDT | 90.00 | 76.45 | 73.60 | 78.50 | 0.00 | - | - | 1 | 0.00% |
| CVAC240119P00100000 | 2023-05-30 3:47PM EDT | 100.00 | 91.02 | 88.70 | 93.00 | 0.00 | - | 5 | 5 | 142.58% |
© 2023 Yahoo. All rights reserved.