UK markets closed
NIKKEI 225
28,283.92 -467.70 (-1.63%) HANG SENG
23,852.24 -228.28 (-0.95%) CRUDE OIL
70.66 +0.71 (+1.02%) GOLD FUTURES
1,788.30 +3.10 (+0.17%) DOW
35,135.94 +236.60 (+0.68%) BTC-GBP
43,619.86 +447.54 (+1.04%)
CureVac N.V. (CVAC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVAC211217C00025000 | 2021-08-25 4:22PM EST | 25.00 | 33.60 | 31.20 | 35.30 | 0.00 | - | 4 | 0 | 728.03% |
| CVAC211217C00030000 | 2021-11-23 9:53AM EST | 30.00 | 10.10 | 15.00 | 18.40 | 0.00 | - | 1 | 1 | 81.25% |
| CVAC211217C00035000 | 2021-11-26 9:30AM EST | 35.00 | 5.40 | 11.40 | 12.80 | 0.00 | - | 1 | 34 | 97.95% |
| CVAC211217C00040000 | 2021-11-29 3:40PM EST | 40.00 | 8.00 | 7.20 | 8.30 | +1.59 | +24.80% | 62 | 235 | 87.06% |
| CVAC211217C00045000 | 2021-11-29 3:57PM EST | 45.00 | 4.20 | 4.20 | 4.90 | +0.70 | +20.00% | 64 | 641 | 87.60% |
| CVAC211217C00050000 | 2021-11-29 3:59PM EST | 50.00 | 2.70 | 2.60 | 2.70 | +0.85 | +45.95% | 220 | 994 | 93.36% |
| CVAC211217C00055000 | 2021-11-29 3:54PM EST | 55.00 | 1.25 | 1.10 | 1.55 | +0.30 | +31.58% | 289 | 270 | 92.24% |
| CVAC211217C00060000 | 2021-11-29 3:59PM EST | 60.00 | 0.80 | 0.80 | 0.90 | +0.35 | +77.78% | 542 | 1,427 | 100.98% |
| CVAC211217C00065000 | 2021-11-29 3:29PM EST | 65.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 64 | 240 | 97.95% |
| CVAC211217C00070000 | 2021-11-29 2:55PM EST | 70.00 | 0.25 | 0.10 | 0.25 | +0.15 | +150.00% | 12 | 646 | 97.85% |
| CVAC211217C00075000 | 2021-11-29 2:58PM EST | 75.00 | 0.20 | 0.00 | 0.45 | +0.05 | +33.33% | 1 | 154 | 115.82% |
| CVAC211217C00080000 | 2021-11-29 3:03PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 206 | 93.75% |
| CVAC211217C00085000 | 2021-11-11 9:30AM EST | 85.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 39 | 86 | 186.52% |
| CVAC211217C00087500 | 2021-08-20 9:49AM EST | 87.50 | 4.00 | 0.80 | 2.00 | 0.00 | - | 2 | 3 | 212.70% |
| CVAC211217C00090000 | 2021-11-18 2:27PM EST | 90.00 | 0.49 | 0.00 | 0.70 | 0.00 | - | 1 | 107 | 161.33% |
| CVAC211217C00092500 | 2021-09-29 10:22AM EST | 92.50 | 0.80 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 183.11% |
| CVAC211217C00095000 | 2021-10-01 10:35AM EST | 95.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 3 | 21 | 149.22% |
| CVAC211217C00097500 | 2021-09-30 2:55PM EST | 97.50 | 0.60 | 0.00 | 1.10 | 0.00 | - | 1 | 20 | 191.60% |
| CVAC211217C00100000 | 2021-10-05 8:31AM EST | 100.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 3 | 399 | 279.88% |
| CVAC211217C00105000 | 2021-09-13 11:54AM EST | 105.00 | 1.85 | 0.25 | 1.55 | 0.00 | - | 1 | 19 | 227.44% |
| CVAC211217C00110000 | 2021-10-14 9:16AM EST | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 156 | 150.78% |
| CVAC211217C00115000 | 2021-11-26 9:45AM EST | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 51 | 59 | 207.81% |
| CVAC211217C00120000 | 2021-08-26 10:53AM EST | 120.00 | 1.70 | 0.10 | 0.60 | 0.00 | - | 1 | 22 | 212.89% |
| CVAC211217C00125000 | 2021-10-12 12:18PM EST | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 20 | 157.81% |
| CVAC211217C00130000 | 2021-10-08 12:59PM EST | 130.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 56 | 223.83% |
| CVAC211217C00135000 | 2021-08-25 4:22PM EST | 135.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 3 | 1 | 230.27% |
| CVAC211217C00140000 | 2021-10-29 9:47AM EST | 140.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 447 | 263.48% |
| CVAC211217C00145000 | 2021-11-10 10:49AM EST | 145.00 | 0.55 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 282.03% |
| CVAC211217C00150000 | 2021-08-23 9:53AM EST | 150.00 | 0.75 | 0.10 | 0.60 | 0.00 | - | 31 | 122 | 250.39% |
| CVAC211217C00155000 | 2021-09-15 8:45AM EST | 155.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 2 | 17 | 293.85% |
| CVAC211217C00160000 | 2021-08-16 9:16AM EST | 160.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 22 | 0 | 241.02% |
| CVAC211217C00165000 | 2021-09-14 9:44AM EST | 165.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 8 | 104 | 276.56% |
| CVAC211217C00175000 | 2021-08-25 4:22PM EST | 175.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 29 | 269.14% |
| CVAC211217C00180000 | 2021-08-25 10:32AM EST | 180.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 273.63% |
| CVAC211217C00185000 | 2021-11-09 3:51PM EST | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 633 | 209.38% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVAC211217P00022500 | 2021-11-09 12:52PM EST | 22.50 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 46 | 160.16% |
| CVAC211217P00025000 | 2021-11-26 12:03PM EST | 25.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 101 | 153.32% |
| CVAC211217P00030000 | 2021-11-29 2:50PM EST | 30.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 185 | 122.27% |
| CVAC211217P00035000 | 2021-11-29 3:02PM EST | 35.00 | 0.55 | 0.35 | 0.60 | -0.39 | -41.49% | 25 | 1,073 | 101.37% |
| CVAC211217P00040000 | 2021-11-29 3:13PM EST | 40.00 | 1.20 | 1.15 | 1.65 | -0.62 | -34.07% | 17 | 2,159 | 98.10% |
| CVAC211217P00045000 | 2021-11-29 3:57PM EST | 45.00 | 3.25 | 2.80 | 3.60 | -0.75 | -18.75% | 45 | 624 | 95.70% |
| CVAC211217P00050000 | 2021-11-26 11:59AM EST | 50.00 | 8.80 | 4.70 | 7.20 | 0.00 | - | 1 | 659 | 92.87% |
| CVAC211217P00055000 | 2021-11-29 12:53PM EST | 55.00 | 11.47 | 8.70 | 10.60 | -2.43 | -17.48% | 7 | 449 | 92.38% |
| CVAC211217P00060000 | 2021-11-29 1:23PM EST | 60.00 | 15.05 | 13.60 | 16.00 | +0.05 | +0.33% | 1 | 566 | 122.46% |
| CVAC211217P00065000 | 2021-11-29 1:23PM EST | 65.00 | 20.20 | 18.30 | 19.70 | -3.68 | -15.41% | 12 | 164 | 113.67% |
| CVAC211217P00070000 | 2021-11-26 12:04PM EST | 70.00 | 25.00 | 22.60 | 25.00 | 0.00 | - | 2 | 363 | 120.22% |
| CVAC211217P00075000 | 2021-11-23 9:31AM EST | 75.00 | 35.00 | 27.00 | 29.70 | 0.00 | - | 3 | 306 | 85.94% |
| CVAC211217P00080000 | 2021-11-18 10:28AM EST | 80.00 | 41.60 | 32.90 | 34.50 | 0.00 | - | 1 | 156 | 141.11% |
| CVAC211217P00085000 | 2021-11-18 10:28AM EST | 85.00 | 46.80 | 37.40 | 39.70 | 0.00 | - | 4 | 40 | 139.65% |
| CVAC211217P00087500 | 2021-08-20 10:24AM EST | 87.50 | 28.53 | 35.00 | 36.60 | 0.00 | - | 4 | 5 | 0.00% |
| CVAC211217P00090000 | 2021-10-14 9:06AM EST | 90.00 | 45.96 | 52.30 | 54.60 | 0.00 | - | 2 | 62 | 458.01% |
| CVAC211217P00095000 | 2021-11-01 10:11AM EST | 95.00 | 53.78 | 46.50 | 51.00 | 0.00 | - | 2 | 8 | 177.93% |
| CVAC211217P00097500 | 2021-08-26 10:02AM EST | 97.50 | 31.30 | 41.10 | 42.50 | 0.00 | - | 1 | 10 | 0.00% |
| CVAC211217P00100000 | 2021-10-14 1:50PM EST | 100.00 | 55.17 | 61.80 | 64.80 | 0.00 | - | 91 | 150 | 481.84% |
| CVAC211217P00105000 | 2021-10-12 8:31AM EST | 105.00 | 68.00 | 66.20 | 70.90 | 0.00 | - | 5 | 7 | 500.10% |
| CVAC211217P00110000 | 2021-10-06 1:31PM EST | 110.00 | 68.00 | 70.60 | 73.40 | 0.00 | - | 1 | 97 | 474.37% |
| CVAC211217P00115000 | 2021-10-13 9:53AM EST | 115.00 | 72.80 | 76.10 | 81.00 | 0.00 | - | 5 | 5 | 522.41% |
| CVAC211217P00120000 | 2021-10-28 1:26PM EST | 120.00 | 81.00 | 74.00 | 78.10 | 0.00 | - | 1 | 11 | 331.30% |
| CVAC211217P00125000 | 2021-09-21 8:53AM EST | 125.00 | 73.24 | 85.20 | 88.80 | 0.00 | - | 5 | 6 | 504.83% |
| CVAC211217P00130000 | 2021-11-26 10:50AM EST | 130.00 | 86.35 | 81.30 | 86.00 | 0.00 | - | 1 | 5 | 224.61% |
| CVAC211217P00140000 | 2021-11-19 2:57PM EST | 140.00 | 98.00 | 91.40 | 95.90 | 0.00 | - | 2 | 1 | 236.91% |
| CVAC211217P00145000 | 2021-08-26 10:04AM EST | 145.00 | 75.65 | 87.40 | 90.00 | 0.00 | - | 3 | 30 | 0.00% |
| CVAC211217P00150000 | 2021-08-25 4:22PM EST | 150.00 | 102.00 | 92.00 | 95.30 | 0.00 | - | - | 12 | 0.00% |
© 2021 Yahoo. All rights reserved.
