UK markets closed

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.
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVAC210820C000250002021-07-08 3:52PM EDT25.0033.3027.9029.600.00--0166.41%
CVAC210820C000350002021-07-16 1:32PM EDT35.0015.1016.9019.900.00-1064.06%
CVAC210820C000400002021-07-22 10:26AM EDT40.0014.2012.9014.800.00-61779.20%
CVAC210820C000450002021-07-22 11:19AM EDT45.0010.208.909.600.00-519865.72%
CVAC210820C000500002021-07-23 11:24AM EDT50.005.305.506.10-1.80-25.35%193166.89%
CVAC210820C000550002021-07-23 11:40AM EDT55.003.403.103.70-0.66-16.26%1260968.41%
CVAC210820C000600002021-07-23 1:52PM EDT60.002.021.752.05-0.53-20.78%861,00170.00%
CVAC210820C000650002021-07-23 1:12PM EDT65.001.000.901.20-0.45-31.03%898972.02%
CVAC210820C000700002021-07-23 12:33PM EDT70.000.630.450.70-0.22-25.88%1074973.88%
CVAC210820C000750002021-07-23 2:03PM EDT75.000.300.250.35-0.12-28.57%358374.80%
CVAC210820C000800002021-07-22 12:43PM EDT80.000.350.100.350.00-1229080.86%
CVAC210820C000850002021-07-19 12:05PM EDT85.000.190.000.450.00-120890.23%
CVAC210820C000900002021-07-23 10:35AM EDT90.000.150.000.30-0.05-25.00%511992.38%
CVAC210820C000950002021-07-23 12:50PM EDT95.000.150.100.200.00-884100.00%
CVAC210820C001000002021-07-23 1:53PM EDT100.000.100.100.20-0.10-50.00%11,150107.23%
CVAC210820C001050002021-07-06 12:50PM EDT105.000.350.050.150.00-535107.42%
CVAC210820C001100002021-07-09 1:22PM EDT110.000.150.000.500.00-440129.79%
CVAC210820C001150002021-07-06 9:30AM EDT115.000.400.000.650.00-126141.99%
CVAC210820C001200002021-06-30 3:51PM EDT120.001.550.000.650.00-1823148.05%
CVAC210820C001250002021-07-02 9:45AM EDT125.000.750.000.650.00-134153.71%
CVAC210820C001300002021-06-29 1:41PM EDT130.000.900.000.550.00-13155.08%
CVAC210820C001350002021-06-30 11:15AM EDT135.000.250.000.600.00-49162.30%
CVAC210820C001400002021-06-30 1:27PM EDT140.000.750.000.550.00-24165.04%
CVAC210820C001450002021-06-30 11:15AM EDT145.000.200.001.350.00-81196.88%
CVAC210820C001500002021-07-01 3:02PM EDT150.000.150.000.450.00-332169.34%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVAC210820P000250002021-07-21 11:41AM EDT25.000.100.000.400.00-1711147.46%
CVAC210820P000300002021-07-21 2:46PM EDT30.000.250.000.300.00-458109.77%
CVAC210820P000350002021-07-23 1:12PM EDT35.000.150.150.35-0.10-40.00%5345592.58%
CVAC210820P000400002021-07-23 1:01PM EDT40.000.650.500.70+0.05+8.33%1349784.47%
CVAC210820P000450002021-07-23 12:52PM EDT45.001.501.351.60+0.10+7.14%1980781.15%
CVAC210820P000500002021-07-23 1:15PM EDT50.003.202.953.20+0.40+14.29%1774478.74%
CVAC210820P000550002021-07-22 1:04PM EDT55.006.105.706.10+1.06+21.03%401,54683.01%
CVAC210820P000600002021-07-23 1:33PM EDT60.009.709.009.70+1.15+13.45%131,28085.08%
CVAC210820P000650002021-07-23 2:05PM EDT65.0013.4013.1013.40-0.07-0.52%5798485.06%
CVAC210820P000700002021-07-23 10:54AM EDT70.0018.1517.7018.40+0.70+4.01%363497.46%
CVAC210820P000750002021-07-19 1:44PM EDT75.0027.2222.1023.200.00-656175101.32%
CVAC210820P000800002021-07-16 3:37PM EDT80.0030.9027.3028.300.00-459118.26%
CVAC210820P000850002021-07-19 3:14PM EDT85.0035.8531.9033.000.00-636118.36%
CVAC210820P000900002021-07-23 10:16AM EDT90.0038.2037.1038.00-2.75-6.72%112132.03%
CVAC210820P000950002021-07-19 12:04AM EDT95.0041.0542.2043.100.00--1144.92%
CVAC210820P001000002021-07-14 12:31PM EDT100.0050.3546.9048.300.00-6578152.00%
CVAC210820P001050002021-07-19 9:49AM EDT105.0056.6250.9053.900.00-22152.25%
CVAC210820P001100002021-07-16 12:58PM EDT110.0060.9057.0057.900.00-136161.87%
CVAC210820P001150002021-07-01 12:37PM EDT115.0054.0061.7062.900.00-57162.21%
CVAC210820P001200002021-07-19 1:33PM EDT120.0071.6766.8068.700.00-11187.70%
CVAC210820P001250002021-07-19 1:44PM EDT125.0076.9770.8074.200.00--1184.18%
CVAC210820P001300002021-07-16 10:12AM EDT130.0080.8575.4079.800.00-11194.53%
CVAC210820P001350002021-06-28 10:05AM EDT135.0076.1081.0082.800.00-10160.35%