UK markets closed

CureVac N.V. (CVAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
46.68+2.50 (+5.66%)
At close: 04:00PM EST
46.65 -0.03 (-0.06%)
After hours: 06:09PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVAC211217C000250002021-08-25 4:22PM EST25.0033.6031.2035.300.00-40728.03%
CVAC211217C000300002021-11-23 9:53AM EST30.0010.1015.0018.400.00-1181.25%
CVAC211217C000350002021-11-26 9:30AM EST35.005.4011.4012.800.00-13497.95%
CVAC211217C000400002021-11-29 3:40PM EST40.008.007.208.30+1.59+24.80%6223587.06%
CVAC211217C000450002021-11-29 3:57PM EST45.004.204.204.90+0.70+20.00%6464187.60%
CVAC211217C000500002021-11-29 3:59PM EST50.002.702.602.70+0.85+45.95%22099493.36%
CVAC211217C000550002021-11-29 3:54PM EST55.001.251.101.55+0.30+31.58%28927092.24%
CVAC211217C000600002021-11-29 3:59PM EST60.000.800.800.90+0.35+77.78%5421,427100.98%
CVAC211217C000650002021-11-29 3:29PM EST65.000.400.350.400.00-6424097.95%
CVAC211217C000700002021-11-29 2:55PM EST70.000.250.100.25+0.15+150.00%1264697.85%
CVAC211217C000750002021-11-29 2:58PM EST75.000.200.000.45+0.05+33.33%1154115.82%
CVAC211217C000800002021-11-29 3:03PM EST80.000.050.000.050.00-220693.75%
CVAC211217C000850002021-11-11 9:30AM EST85.000.100.001.900.00-3986186.52%
CVAC211217C000875002021-08-20 9:49AM EST87.504.000.802.000.00-23212.70%
CVAC211217C000900002021-11-18 2:27PM EST90.000.490.000.700.00-1107161.33%
CVAC211217C000925002021-09-29 10:22AM EST92.500.800.001.150.00-14183.11%
CVAC211217C000950002021-10-01 10:35AM EST95.000.400.000.300.00-321149.22%
CVAC211217C000975002021-09-30 2:55PM EST97.500.600.001.100.00-120191.60%
CVAC211217C001000002021-10-05 8:31AM EST100.000.280.004.800.00-3399279.88%
CVAC211217C001050002021-09-13 11:54AM EST105.001.850.251.550.00-119227.44%
CVAC211217C001100002021-10-14 9:16AM EST110.000.100.000.100.00-5156150.78%
CVAC211217C001150002021-11-26 9:45AM EST115.000.050.000.750.00-5159207.81%
CVAC211217C001200002021-08-26 10:53AM EST120.001.700.100.600.00-122212.89%
CVAC211217C001250002021-10-12 12:18PM EST125.000.050.000.050.00-1120157.81%
CVAC211217C001300002021-10-08 12:59PM EST130.000.050.000.650.00-256223.83%
CVAC211217C001350002021-08-25 4:22PM EST135.000.500.050.600.00-31230.27%
CVAC211217C001400002021-10-29 9:47AM EST140.000.050.001.250.00-1447263.48%
CVAC211217C001450002021-11-10 10:49AM EST145.000.550.001.600.00-14282.03%
CVAC211217C001500002021-08-23 9:53AM EST150.000.750.100.600.00-31122250.39%
CVAC211217C001550002021-09-15 8:45AM EST155.000.300.001.600.00-217293.85%
CVAC211217C001600002021-08-16 9:16AM EST160.000.400.000.400.00-220241.02%
CVAC211217C001650002021-09-14 9:44AM EST165.000.050.000.900.00-8104276.56%
CVAC211217C001750002021-08-25 4:22PM EST175.000.100.000.600.00-529269.14%
CVAC211217C001800002021-08-25 10:32AM EST180.000.400.000.600.00-114273.63%
CVAC211217C001850002021-11-09 3:51PM EST185.000.050.000.050.00-2633209.38%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVAC211217P000225002021-11-09 12:52PM EST22.500.400.000.200.00-146160.16%
CVAC211217P000250002021-11-26 12:03PM EST25.000.400.000.350.00-1101153.32%
CVAC211217P000300002021-11-29 2:50PM EST30.000.250.200.300.00-3185122.27%
CVAC211217P000350002021-11-29 3:02PM EST35.000.550.350.60-0.39-41.49%251,073101.37%
CVAC211217P000400002021-11-29 3:13PM EST40.001.201.151.65-0.62-34.07%172,15998.10%
CVAC211217P000450002021-11-29 3:57PM EST45.003.252.803.60-0.75-18.75%4562495.70%
CVAC211217P000500002021-11-26 11:59AM EST50.008.804.707.200.00-165992.87%
CVAC211217P000550002021-11-29 12:53PM EST55.0011.478.7010.60-2.43-17.48%744992.38%
CVAC211217P000600002021-11-29 1:23PM EST60.0015.0513.6016.00+0.05+0.33%1566122.46%
CVAC211217P000650002021-11-29 1:23PM EST65.0020.2018.3019.70-3.68-15.41%12164113.67%
CVAC211217P000700002021-11-26 12:04PM EST70.0025.0022.6025.000.00-2363120.22%
CVAC211217P000750002021-11-23 9:31AM EST75.0035.0027.0029.700.00-330685.94%
CVAC211217P000800002021-11-18 10:28AM EST80.0041.6032.9034.500.00-1156141.11%
CVAC211217P000850002021-11-18 10:28AM EST85.0046.8037.4039.700.00-440139.65%
CVAC211217P000875002021-08-20 10:24AM EST87.5028.5335.0036.600.00-450.00%
CVAC211217P000900002021-10-14 9:06AM EST90.0045.9652.3054.600.00-262458.01%
CVAC211217P000950002021-11-01 10:11AM EST95.0053.7846.5051.000.00-28177.93%
CVAC211217P000975002021-08-26 10:02AM EST97.5031.3041.1042.500.00-1100.00%
CVAC211217P001000002021-10-14 1:50PM EST100.0055.1761.8064.800.00-91150481.84%
CVAC211217P001050002021-10-12 8:31AM EST105.0068.0066.2070.900.00-57500.10%
CVAC211217P001100002021-10-06 1:31PM EST110.0068.0070.6073.400.00-197474.37%
CVAC211217P001150002021-10-13 9:53AM EST115.0072.8076.1081.000.00-55522.41%
CVAC211217P001200002021-10-28 1:26PM EST120.0081.0074.0078.100.00-111331.30%
CVAC211217P001250002021-09-21 8:53AM EST125.0073.2485.2088.800.00-56504.83%
CVAC211217P001300002021-11-26 10:50AM EST130.0086.3581.3086.000.00-15224.61%
CVAC211217P001400002021-11-19 2:57PM EST140.0098.0091.4095.900.00-21236.91%
CVAC211217P001450002021-08-26 10:04AM EST145.0075.6587.4090.000.00-3300.00%
CVAC211217P001500002021-08-25 4:22PM EST150.00102.0092.0095.300.00--120.00%