UK markets open in 1 hour 36 minutes
NIKKEI 225
28,523.26-110.20(-0.38%)HANG SENG
29,844.83+202.55(+0.68%)CRUDE OIL
53.29+0.31(+0.59%)
CureVac N.V. (CVAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.23+2.88 (+2.87%)
At close: 4:00PM EST
Callsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVAC210219C00060000 | 2021-01-13 9:44AM EST | 60.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVAC210219C00065000 | 2020-12-29 12:22PM EST | 65.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVAC210219C00075000 | 2021-01-07 11:09AM EST | 75.00 | 24.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVAC210219C00080000 | 2021-01-19 10:56AM EST | 80.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVAC210219C00085000 | 2021-01-19 1:52PM EST | 85.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVAC210219C00090000 | 2021-01-19 1:47PM EST | 90.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVAC210219C00095000 | 2021-01-19 3:57PM EST | 95.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVAC210219C00100000 | 2021-01-19 3:53PM EST | 100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVAC210219C00105000 | 2021-01-19 2:34PM EST | 105.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| CVAC210219C00110000 | 2021-01-19 12:45PM EST | 110.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| CVAC210219C00115000 | 2021-01-19 2:28PM EST | 115.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVAC210219C00120000 | 2021-01-19 3:59PM EST | 120.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| CVAC210219C00125000 | 2021-01-19 2:28PM EST | 125.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CVAC210219C00130000 | 2021-01-19 3:38PM EST | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| CVAC210219C00135000 | 2021-01-19 3:53PM EST | 135.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| CVAC210219C00140000 | 2021-01-19 3:59PM EST | 140.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,123 | 0 | 25.00% |
| CVAC210219C00145000 | 2021-01-15 3:40PM EST | 145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVAC210219C00150000 | 2021-01-19 9:48AM EST | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVAC210219C00155000 | 2021-01-19 11:57AM EST | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| CVAC210219C00165000 | 2021-01-06 2:46PM EST | 165.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVAC210219C00170000 | 2020-12-15 1:09PM EST | 170.00 | 6.30 | 0.25 | 1.75 | 0.00 | - | 1 | 1 | 108.11% |
| CVAC210219C00175000 | 2020-12-22 12:35PM EST | 175.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVAC210219C00180000 | 2021-01-19 12:20PM EST | 180.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVAC210219C00185000 | 2021-01-07 2:55PM EST | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVAC210219C00200000 | 2021-01-19 2:25PM EST | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVAC210219P00045000 | 2021-01-07 1:20PM EST | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVAC210219P00050000 | 2021-01-08 2:55PM EST | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVAC210219P00055000 | 2021-01-14 11:50AM EST | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVAC210219P00060000 | 2021-01-19 3:57PM EST | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CVAC210219P00065000 | 2021-01-19 9:48AM EST | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVAC210219P00070000 | 2021-01-19 2:21PM EST | 70.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVAC210219P00075000 | 2021-01-19 12:13PM EST | 75.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVAC210219P00080000 | 2021-01-19 2:44PM EST | 80.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| CVAC210219P00085000 | 2021-01-19 2:51PM EST | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CVAC210219P00090000 | 2021-01-19 3:13PM EST | 90.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CVAC210219P00095000 | 2021-01-19 3:13PM EST | 95.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVAC210219P00100000 | 2021-01-19 12:34PM EST | 100.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CVAC210219P00105000 | 2021-01-19 3:57PM EST | 105.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVAC210219P00110000 | 2021-01-05 2:39PM EST | 110.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVAC210219P00115000 | 2021-01-12 9:42AM EST | 115.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVAC210219P00120000 | 2021-01-13 3:52PM EST | 120.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVAC210219P00125000 | 2020-12-18 12:38PM EST | 125.00 | 36.05 | 28.60 | 34.80 | 0.00 | - | 1 | 1 | 143.55% |
| CVAC210219P00130000 | 2020-12-21 12:39PM EST | 130.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVAC210219P00140000 | 2020-12-22 9:30AM EST | 140.00 | 44.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVAC210219P00170000 | 2020-12-10 9:30AM EST | 170.00 | 69.50 | 64.60 | 74.00 | 0.00 | - | - | 2 | 135.38% |
| CVAC210219P00175000 | 2020-12-10 9:30AM EST | 175.00 | 73.80 | 69.40 | 78.80 | 0.00 | - | - | 1 | 137.50% |
© 2021 Verizon Media. All rights reserved.
