UK markets open in 7 hours 55 minutes

CureVac N.V. (CVAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.96-4.01 (-4.09%)
At close: 4:00PM EDT

96.85 +2.89 (3.08%)
After hours: 6:19PM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVAC210521C000450002021-04-21 3:28PM EDT45.0067.4046.5051.500.00--0178.91%
CVAC210521C000600002021-05-07 9:49AM EDT60.0040.1031.8035.600.00-3023229.30%
CVAC210521C000650002021-05-12 10:55AM EDT65.0033.4027.0031.90-17.20-33.99%11144.04%
CVAC210521C000750002021-04-21 3:35PM EDT75.0037.5818.0022.200.00-1011122.56%
CVAC210521C000800002021-05-12 10:55AM EDT80.0021.3014.8018.00+1.80+9.23%516129.79%
CVAC210521C000850002021-05-06 9:36AM EDT85.0013.1011.0013.900.00-36120.24%
CVAC210521C000900002021-05-07 9:30AM EDT90.0014.408.2010.000.00-141114.45%
CVAC210521C000950002021-05-12 10:55AM EDT95.009.005.607.80-4.60-33.82%113115.72%
CVAC210521C001000002021-05-12 2:58PM EDT100.004.403.606.20-2.60-37.14%271,089117.92%
CVAC210521C001050002021-05-12 12:34PM EDT105.003.202.305.20-1.60-33.33%48302123.68%
CVAC210521C001100002021-05-12 2:51PM EDT110.002.552.202.60-0.92-26.51%22185118.99%
CVAC210521C001150002021-05-12 3:58PM EDT115.001.671.101.70-1.83-52.29%901,236113.43%
CVAC210521C001200002021-05-12 3:40PM EDT120.001.201.001.40-0.70-36.84%4993122.85%
CVAC210521C001250002021-05-12 3:23PM EDT125.000.900.751.10-0.60-40.00%13247127.44%
CVAC210521C001300002021-05-12 1:36PM EDT130.000.610.501.25-0.54-46.96%161,560137.84%
CVAC210521C001350002021-05-12 1:36PM EDT135.000.710.150.90-0.79-52.67%11,439133.59%
CVAC210521C001400002021-05-12 11:41AM EDT140.000.250.250.75-1.55-86.11%101,076142.29%
CVAC210521C001450002021-05-12 3:16PM EDT145.000.550.001.55-0.55-50.00%3127165.92%
CVAC210521C001500002021-05-12 11:24AM EDT150.000.540.201.20+0.04+8.00%21,839171.78%
CVAC210521C001550002021-05-06 9:34AM EDT155.000.150.151.500.00-1131186.91%
CVAC210521C001600002021-05-06 9:30AM EDT160.000.450.002.100.00-1181205.86%
CVAC210521C001650002021-05-05 2:17PM EDT165.001.300.001.500.00-112200.29%
CVAC210521C001700002021-05-10 12:57PM EDT170.000.300.001.750.00-196214.65%
CVAC210521C001750002021-05-04 1:32PM EDT175.001.940.001.500.00-15106215.92%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVAC210521P000450002021-05-10 3:17PM EDT45.000.240.150.30-0.01-4.00%22581226.56%
CVAC210521P000500002021-05-12 12:42PM EDT50.000.200.150.35-0.10-33.33%2486200.78%
CVAC210521P000550002021-05-11 9:34AM EDT55.001.500.001.500.00-1303216.11%
CVAC210521P000600002021-05-12 9:30AM EDT60.000.400.301.40+0.05+14.29%1543192.19%
CVAC210521P000650002021-05-12 2:51PM EDT65.001.000.251.55+0.40+66.67%1438166.50%
CVAC210521P000700002021-05-12 9:38AM EDT70.001.301.001.75+0.30+30.00%53654158.01%
CVAC210521P000750002021-05-10 3:56PM EDT75.001.451.752.350.00-72,766149.90%
CVAC210521P000800002021-05-12 3:23PM EDT80.002.302.502.80+0.25+12.20%241897134.62%
CVAC210521P000850002021-05-12 11:19AM EDT85.003.903.204.40+1.60+69.57%104,132126.22%
CVAC210521P000900002021-05-12 3:43PM EDT90.005.805.106.50+1.25+27.47%61991125.64%
CVAC210521P000950002021-05-12 12:15PM EDT95.008.207.309.00+1.70+26.15%29623122.31%
CVAC210521P001000002021-05-12 3:23PM EDT100.0011.0010.5013.40+1.50+15.79%3938134.52%
CVAC210521P001050002021-05-11 9:42AM EDT105.0012.5013.2016.50-1.90-13.19%11288124.73%
CVAC210521P001100002021-05-12 10:55AM EDT110.0015.4017.0020.600.00-4676126.32%
CVAC210521P001150002021-05-12 12:14PM EDT115.0024.6021.8024.90+4.20+20.59%589135.11%
CVAC210521P001200002021-05-10 9:39AM EDT120.0023.1025.7029.700.00-2147135.55%
CVAC210521P001250002021-05-10 10:54AM EDT125.0026.0030.8034.800.00-214152.59%
CVAC210521P001300002021-05-07 9:44AM EDT130.0033.8535.0040.00+2.85+9.19%19157.42%
CVAC210521P001350002021-04-30 3:27PM EDT135.0038.3539.6044.50+10.00+35.27%11154.49%
CVAC210521P001400002021-04-28 10:40AM EDT140.0025.5044.6049.500.00--15165.48%
CVAC210521P001450002021-04-28 10:47AM EDT145.0029.8349.5054.500.00--9173.88%
CVAC210521P001500002021-04-28 10:42AM EDT150.0033.7054.5059.500.00--31183.69%