CureVac N.V. (CVAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.38-1.70 (-3.10%)
As of 2:20PM EDT. Market open.
Callsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVAC210820C00025000 | 2021-07-08 3:52PM EDT | 25.00 | 33.30 | 27.90 | 29.60 | 0.00 | - | - | 0 | 166.41% |
| CVAC210820C00035000 | 2021-07-16 1:32PM EDT | 35.00 | 15.10 | 16.90 | 19.90 | 0.00 | - | 1 | 0 | 64.06% |
| CVAC210820C00040000 | 2021-07-22 10:26AM EDT | 40.00 | 14.20 | 12.90 | 14.80 | 0.00 | - | 6 | 17 | 79.20% |
| CVAC210820C00045000 | 2021-07-22 11:19AM EDT | 45.00 | 10.20 | 8.90 | 9.60 | 0.00 | - | 5 | 198 | 65.72% |
| CVAC210820C00050000 | 2021-07-23 11:24AM EDT | 50.00 | 5.30 | 5.50 | 6.10 | -1.80 | -25.35% | 1 | 931 | 66.89% |
| CVAC210820C00055000 | 2021-07-23 11:40AM EDT | 55.00 | 3.40 | 3.10 | 3.70 | -0.66 | -16.26% | 12 | 609 | 68.41% |
| CVAC210820C00060000 | 2021-07-23 1:52PM EDT | 60.00 | 2.02 | 1.75 | 2.05 | -0.53 | -20.78% | 86 | 1,001 | 70.00% |
| CVAC210820C00065000 | 2021-07-23 1:12PM EDT | 65.00 | 1.00 | 0.90 | 1.20 | -0.45 | -31.03% | 8 | 989 | 72.02% |
| CVAC210820C00070000 | 2021-07-23 12:33PM EDT | 70.00 | 0.63 | 0.45 | 0.70 | -0.22 | -25.88% | 10 | 749 | 73.88% |
| CVAC210820C00075000 | 2021-07-23 2:03PM EDT | 75.00 | 0.30 | 0.25 | 0.35 | -0.12 | -28.57% | 3 | 583 | 74.80% |
| CVAC210820C00080000 | 2021-07-22 12:43PM EDT | 80.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 12 | 290 | 80.86% |
| CVAC210820C00085000 | 2021-07-19 12:05PM EDT | 85.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 208 | 90.23% |
| CVAC210820C00090000 | 2021-07-23 10:35AM EDT | 90.00 | 0.15 | 0.00 | 0.30 | -0.05 | -25.00% | 5 | 119 | 92.38% |
| CVAC210820C00095000 | 2021-07-23 12:50PM EDT | 95.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 8 | 84 | 100.00% |
| CVAC210820C00100000 | 2021-07-23 1:53PM EDT | 100.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 1 | 1,150 | 107.23% |
| CVAC210820C00105000 | 2021-07-06 12:50PM EDT | 105.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 5 | 35 | 107.42% |
| CVAC210820C00110000 | 2021-07-09 1:22PM EDT | 110.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 40 | 129.79% |
| CVAC210820C00115000 | 2021-07-06 9:30AM EDT | 115.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 26 | 141.99% |
| CVAC210820C00120000 | 2021-06-30 3:51PM EDT | 120.00 | 1.55 | 0.00 | 0.65 | 0.00 | - | 18 | 23 | 148.05% |
| CVAC210820C00125000 | 2021-07-02 9:45AM EDT | 125.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 1 | 34 | 153.71% |
| CVAC210820C00130000 | 2021-06-29 1:41PM EDT | 130.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 155.08% |
| CVAC210820C00135000 | 2021-06-30 11:15AM EDT | 135.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 9 | 162.30% |
| CVAC210820C00140000 | 2021-06-30 1:27PM EDT | 140.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 2 | 4 | 165.04% |
| CVAC210820C00145000 | 2021-06-30 11:15AM EDT | 145.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 8 | 1 | 196.88% |
| CVAC210820C00150000 | 2021-07-01 3:02PM EDT | 150.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 32 | 169.34% |
Putsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVAC210820P00025000 | 2021-07-21 11:41AM EDT | 25.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 711 | 147.46% |
| CVAC210820P00030000 | 2021-07-21 2:46PM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 58 | 109.77% |
| CVAC210820P00035000 | 2021-07-23 1:12PM EDT | 35.00 | 0.15 | 0.15 | 0.35 | -0.10 | -40.00% | 53 | 455 | 92.58% |
| CVAC210820P00040000 | 2021-07-23 1:01PM EDT | 40.00 | 0.65 | 0.50 | 0.70 | +0.05 | +8.33% | 13 | 497 | 84.47% |
| CVAC210820P00045000 | 2021-07-23 12:52PM EDT | 45.00 | 1.50 | 1.35 | 1.60 | +0.10 | +7.14% | 19 | 807 | 81.15% |
| CVAC210820P00050000 | 2021-07-23 1:15PM EDT | 50.00 | 3.20 | 2.95 | 3.20 | +0.40 | +14.29% | 17 | 744 | 78.74% |
| CVAC210820P00055000 | 2021-07-22 1:04PM EDT | 55.00 | 6.10 | 5.70 | 6.10 | +1.06 | +21.03% | 40 | 1,546 | 83.01% |
| CVAC210820P00060000 | 2021-07-23 1:33PM EDT | 60.00 | 9.70 | 9.00 | 9.70 | +1.15 | +13.45% | 13 | 1,280 | 85.08% |
| CVAC210820P00065000 | 2021-07-23 2:05PM EDT | 65.00 | 13.40 | 13.10 | 13.40 | -0.07 | -0.52% | 57 | 984 | 85.06% |
| CVAC210820P00070000 | 2021-07-23 10:54AM EDT | 70.00 | 18.15 | 17.70 | 18.40 | +0.70 | +4.01% | 3 | 634 | 97.46% |
| CVAC210820P00075000 | 2021-07-19 1:44PM EDT | 75.00 | 27.22 | 22.10 | 23.20 | 0.00 | - | 656 | 175 | 101.32% |
| CVAC210820P00080000 | 2021-07-16 3:37PM EDT | 80.00 | 30.90 | 27.30 | 28.30 | 0.00 | - | 4 | 59 | 118.26% |
| CVAC210820P00085000 | 2021-07-19 3:14PM EDT | 85.00 | 35.85 | 31.90 | 33.00 | 0.00 | - | 6 | 36 | 118.36% |
| CVAC210820P00090000 | 2021-07-23 10:16AM EDT | 90.00 | 38.20 | 37.10 | 38.00 | -2.75 | -6.72% | 1 | 12 | 132.03% |
| CVAC210820P00095000 | 2021-07-19 12:04AM EDT | 95.00 | 41.05 | 42.20 | 43.10 | 0.00 | - | - | 1 | 144.92% |
| CVAC210820P00100000 | 2021-07-14 12:31PM EDT | 100.00 | 50.35 | 46.90 | 48.30 | 0.00 | - | 65 | 78 | 152.00% |
| CVAC210820P00105000 | 2021-07-19 9:49AM EDT | 105.00 | 56.62 | 50.90 | 53.90 | 0.00 | - | 2 | 2 | 152.25% |
| CVAC210820P00110000 | 2021-07-16 12:58PM EDT | 110.00 | 60.90 | 57.00 | 57.90 | 0.00 | - | 1 | 36 | 161.87% |
| CVAC210820P00115000 | 2021-07-01 12:37PM EDT | 115.00 | 54.00 | 61.70 | 62.90 | 0.00 | - | 5 | 7 | 162.21% |
| CVAC210820P00120000 | 2021-07-19 1:33PM EDT | 120.00 | 71.67 | 66.80 | 68.70 | 0.00 | - | 1 | 1 | 187.70% |
| CVAC210820P00125000 | 2021-07-19 1:44PM EDT | 125.00 | 76.97 | 70.80 | 74.20 | 0.00 | - | - | 1 | 184.18% |
| CVAC210820P00130000 | 2021-07-16 10:12AM EDT | 130.00 | 80.85 | 75.40 | 79.80 | 0.00 | - | 1 | 1 | 194.53% |
| CVAC210820P00135000 | 2021-06-28 10:05AM EDT | 135.00 | 76.10 | 81.00 | 82.80 | 0.00 | - | 1 | 0 | 160.35% |
© 2021 Verizon Media. All rights reserved.
