UK markets open in 7 hours 55 minutes
NIKKEI 225
28,147.51-461.08(-1.61%)HANG SENG
28,231.04+217.23(+0.78%)CRUDE OIL
65.60-0.48(-0.73%)
CureVac N.V. (CVAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.96-4.01 (-4.09%)
At close: 4:00PM EDT
96.85 +2.89 (3.08%)
After hours: 6:19PM EDT
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVAC210521C00045000 | 2021-04-21 3:28PM EDT | 45.00 | 67.40 | 46.50 | 51.50 | 0.00 | - | - | 0 | 178.91% |
| CVAC210521C00060000 | 2021-05-07 9:49AM EDT | 60.00 | 40.10 | 31.80 | 35.60 | 0.00 | - | 30 | 23 | 229.30% |
| CVAC210521C00065000 | 2021-05-12 10:55AM EDT | 65.00 | 33.40 | 27.00 | 31.90 | -17.20 | -33.99% | 1 | 1 | 144.04% |
| CVAC210521C00075000 | 2021-04-21 3:35PM EDT | 75.00 | 37.58 | 18.00 | 22.20 | 0.00 | - | 10 | 11 | 122.56% |
| CVAC210521C00080000 | 2021-05-12 10:55AM EDT | 80.00 | 21.30 | 14.80 | 18.00 | +1.80 | +9.23% | 5 | 16 | 129.79% |
| CVAC210521C00085000 | 2021-05-06 9:36AM EDT | 85.00 | 13.10 | 11.00 | 13.90 | 0.00 | - | 3 | 6 | 120.24% |
| CVAC210521C00090000 | 2021-05-07 9:30AM EDT | 90.00 | 14.40 | 8.20 | 10.00 | 0.00 | - | 1 | 41 | 114.45% |
| CVAC210521C00095000 | 2021-05-12 10:55AM EDT | 95.00 | 9.00 | 5.60 | 7.80 | -4.60 | -33.82% | 1 | 13 | 115.72% |
| CVAC210521C00100000 | 2021-05-12 2:58PM EDT | 100.00 | 4.40 | 3.60 | 6.20 | -2.60 | -37.14% | 27 | 1,089 | 117.92% |
| CVAC210521C00105000 | 2021-05-12 12:34PM EDT | 105.00 | 3.20 | 2.30 | 5.20 | -1.60 | -33.33% | 48 | 302 | 123.68% |
| CVAC210521C00110000 | 2021-05-12 2:51PM EDT | 110.00 | 2.55 | 2.20 | 2.60 | -0.92 | -26.51% | 22 | 185 | 118.99% |
| CVAC210521C00115000 | 2021-05-12 3:58PM EDT | 115.00 | 1.67 | 1.10 | 1.70 | -1.83 | -52.29% | 90 | 1,236 | 113.43% |
| CVAC210521C00120000 | 2021-05-12 3:40PM EDT | 120.00 | 1.20 | 1.00 | 1.40 | -0.70 | -36.84% | 4 | 993 | 122.85% |
| CVAC210521C00125000 | 2021-05-12 3:23PM EDT | 125.00 | 0.90 | 0.75 | 1.10 | -0.60 | -40.00% | 13 | 247 | 127.44% |
| CVAC210521C00130000 | 2021-05-12 1:36PM EDT | 130.00 | 0.61 | 0.50 | 1.25 | -0.54 | -46.96% | 16 | 1,560 | 137.84% |
| CVAC210521C00135000 | 2021-05-12 1:36PM EDT | 135.00 | 0.71 | 0.15 | 0.90 | -0.79 | -52.67% | 1 | 1,439 | 133.59% |
| CVAC210521C00140000 | 2021-05-12 11:41AM EDT | 140.00 | 0.25 | 0.25 | 0.75 | -1.55 | -86.11% | 10 | 1,076 | 142.29% |
| CVAC210521C00145000 | 2021-05-12 3:16PM EDT | 145.00 | 0.55 | 0.00 | 1.55 | -0.55 | -50.00% | 3 | 127 | 165.92% |
| CVAC210521C00150000 | 2021-05-12 11:24AM EDT | 150.00 | 0.54 | 0.20 | 1.20 | +0.04 | +8.00% | 2 | 1,839 | 171.78% |
| CVAC210521C00155000 | 2021-05-06 9:34AM EDT | 155.00 | 0.15 | 0.15 | 1.50 | 0.00 | - | 1 | 131 | 186.91% |
| CVAC210521C00160000 | 2021-05-06 9:30AM EDT | 160.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | 1 | 181 | 205.86% |
| CVAC210521C00165000 | 2021-05-05 2:17PM EDT | 165.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 200.29% |
| CVAC210521C00170000 | 2021-05-10 12:57PM EDT | 170.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 96 | 214.65% |
| CVAC210521C00175000 | 2021-05-04 1:32PM EDT | 175.00 | 1.94 | 0.00 | 1.50 | 0.00 | - | 15 | 106 | 215.92% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVAC210521P00045000 | 2021-05-10 3:17PM EDT | 45.00 | 0.24 | 0.15 | 0.30 | -0.01 | -4.00% | 22 | 581 | 226.56% |
| CVAC210521P00050000 | 2021-05-12 12:42PM EDT | 50.00 | 0.20 | 0.15 | 0.35 | -0.10 | -33.33% | 2 | 486 | 200.78% |
| CVAC210521P00055000 | 2021-05-11 9:34AM EDT | 55.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 303 | 216.11% |
| CVAC210521P00060000 | 2021-05-12 9:30AM EDT | 60.00 | 0.40 | 0.30 | 1.40 | +0.05 | +14.29% | 1 | 543 | 192.19% |
| CVAC210521P00065000 | 2021-05-12 2:51PM EDT | 65.00 | 1.00 | 0.25 | 1.55 | +0.40 | +66.67% | 1 | 438 | 166.50% |
| CVAC210521P00070000 | 2021-05-12 9:38AM EDT | 70.00 | 1.30 | 1.00 | 1.75 | +0.30 | +30.00% | 53 | 654 | 158.01% |
| CVAC210521P00075000 | 2021-05-10 3:56PM EDT | 75.00 | 1.45 | 1.75 | 2.35 | 0.00 | - | 7 | 2,766 | 149.90% |
| CVAC210521P00080000 | 2021-05-12 3:23PM EDT | 80.00 | 2.30 | 2.50 | 2.80 | +0.25 | +12.20% | 241 | 897 | 134.62% |
| CVAC210521P00085000 | 2021-05-12 11:19AM EDT | 85.00 | 3.90 | 3.20 | 4.40 | +1.60 | +69.57% | 10 | 4,132 | 126.22% |
| CVAC210521P00090000 | 2021-05-12 3:43PM EDT | 90.00 | 5.80 | 5.10 | 6.50 | +1.25 | +27.47% | 61 | 991 | 125.64% |
| CVAC210521P00095000 | 2021-05-12 12:15PM EDT | 95.00 | 8.20 | 7.30 | 9.00 | +1.70 | +26.15% | 29 | 623 | 122.31% |
| CVAC210521P00100000 | 2021-05-12 3:23PM EDT | 100.00 | 11.00 | 10.50 | 13.40 | +1.50 | +15.79% | 3 | 938 | 134.52% |
| CVAC210521P00105000 | 2021-05-11 9:42AM EDT | 105.00 | 12.50 | 13.20 | 16.50 | -1.90 | -13.19% | 11 | 288 | 124.73% |
| CVAC210521P00110000 | 2021-05-12 10:55AM EDT | 110.00 | 15.40 | 17.00 | 20.60 | 0.00 | - | 4 | 676 | 126.32% |
| CVAC210521P00115000 | 2021-05-12 12:14PM EDT | 115.00 | 24.60 | 21.80 | 24.90 | +4.20 | +20.59% | 5 | 89 | 135.11% |
| CVAC210521P00120000 | 2021-05-10 9:39AM EDT | 120.00 | 23.10 | 25.70 | 29.70 | 0.00 | - | 2 | 147 | 135.55% |
| CVAC210521P00125000 | 2021-05-10 10:54AM EDT | 125.00 | 26.00 | 30.80 | 34.80 | 0.00 | - | 2 | 14 | 152.59% |
| CVAC210521P00130000 | 2021-05-07 9:44AM EDT | 130.00 | 33.85 | 35.00 | 40.00 | +2.85 | +9.19% | 1 | 9 | 157.42% |
| CVAC210521P00135000 | 2021-04-30 3:27PM EDT | 135.00 | 38.35 | 39.60 | 44.50 | +10.00 | +35.27% | 1 | 1 | 154.49% |
| CVAC210521P00140000 | 2021-04-28 10:40AM EDT | 140.00 | 25.50 | 44.60 | 49.50 | 0.00 | - | - | 15 | 165.48% |
| CVAC210521P00145000 | 2021-04-28 10:47AM EDT | 145.00 | 29.83 | 49.50 | 54.50 | 0.00 | - | - | 9 | 173.88% |
| CVAC210521P00150000 | 2021-04-28 10:42AM EDT | 150.00 | 33.70 | 54.50 | 59.50 | 0.00 | - | - | 31 | 183.69% |
© 2021 Verizon Media. All rights reserved.
