Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240726C00230000 | 2024-06-18 2:22PM EDT | 230.00 | 44.47 | 32.30 | 36.10 | 0.00 | - | - | 1 | 53.05% |
| V240726C00235000 | 2024-06-26 10:43AM EDT | 235.00 | 39.38 | 27.40 | 31.30 | 0.00 | - | 1 | 2 | 48.41% |
| V240726C00240000 | 2024-06-20 2:14PM EDT | 240.00 | 38.80 | 22.65 | 26.20 | 0.00 | - | 1 | 4 | 42.14% |
| V240726C00250000 | 2024-06-28 12:00PM EDT | 250.00 | 14.50 | 14.25 | 17.40 | -9.25 | -38.95% | 9 | 0 | 35.14% |
| V240726C00260000 | 2024-06-28 3:56PM EDT | 260.00 | 7.80 | 6.70 | 9.95 | -3.55 | -31.28% | 38 | 8 | 30.01% |
| V240726C00265000 | 2024-06-28 3:56PM EDT | 265.00 | 5.05 | 4.75 | 6.25 | -2.59 | -33.90% | 102 | 8 | 25.56% |
| V240726C00270000 | 2024-06-28 3:56PM EDT | 270.00 | 3.00 | 2.86 | 4.20 | -1.69 | -36.03% | 161 | 84 | 25.03% |
| V240726C00275000 | 2024-06-28 3:55PM EDT | 275.00 | 1.74 | 1.24 | 2.89 | -0.94 | -35.07% | 156 | 186 | 25.46% |
| V240726C00280000 | 2024-06-28 3:57PM EDT | 280.00 | 0.98 | 0.79 | 1.15 | -0.62 | -38.75% | 67 | 281 | 21.56% |
| V240726C00285000 | 2024-06-28 3:48PM EDT | 285.00 | 0.55 | 0.40 | 1.44 | -0.25 | -31.25% | 21 | 854 | 27.25% |
| V240726C00290000 | 2024-06-28 2:22PM EDT | 290.00 | 0.30 | 0.03 | 1.03 | -0.20 | -40.00% | 23 | 275 | 28.20% |
| V240726C00295000 | 2024-06-27 2:33PM EDT | 295.00 | 0.24 | 0.07 | 0.78 | 0.00 | - | 30 | 52 | 29.49% |
| V240726C00300000 | 2024-06-27 1:53PM EDT | 300.00 | 0.11 | 0.00 | 0.66 | 0.00 | - | 2 | 77 | 31.42% |
| V240726C00310000 | 2024-06-24 2:16PM EDT | 310.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 5 | 6 | 35.86% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V240726P00145000 | 2024-06-10 1:32PM EDT | 145.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | - | 3 | 122.56% |
| V240726P00215000 | 2024-06-17 2:55PM EDT | 215.00 | 0.09 | 0.00 | 0.73 | 0.00 | - | - | 1 | 45.61% |
| V240726P00220000 | 2024-06-28 3:23PM EDT | 220.00 | 0.37 | 0.15 | 0.83 | +0.11 | +42.31% | 4 | 1 | 42.51% |
| V240726P00225000 | 2024-06-07 2:18PM EDT | 225.00 | 0.03 | 0.36 | 0.96 | 0.00 | - | 1 | 1 | 39.53% |
| V240726P00235000 | 2024-06-28 2:41PM EDT | 235.00 | 0.50 | 0.04 | 1.29 | +0.20 | +66.67% | 65 | 2 | 33.33% |
| V240726P00240000 | 2024-06-28 10:19AM EDT | 240.00 | 0.36 | 0.08 | 1.62 | +0.16 | +80.00% | 1 | 2 | 30.79% |
| V240726P00245000 | 2024-06-28 3:10PM EDT | 245.00 | 1.25 | 0.36 | 2.02 | +0.70 | +127.27% | 53 | 42 | 28.02% |
| V240726P00250000 | 2024-06-28 3:26PM EDT | 250.00 | 2.08 | 1.37 | 2.88 | +1.17 | +128.57% | 27 | 97 | 26.61% |
| V240726P00255000 | 2024-06-28 3:38PM EDT | 255.00 | 3.02 | 1.90 | 3.90 | +1.44 | +91.14% | 24 | 95 | 24.53% |
| V240726P00260000 | 2024-06-28 3:38PM EDT | 260.00 | 4.62 | 3.55 | 4.85 | +1.99 | +75.67% | 42 | 208 | 20.81% |
| V240726P00265000 | 2024-06-28 3:53PM EDT | 265.00 | 7.00 | 5.75 | 7.85 | +2.64 | +60.55% | 102 | 924 | 22.34% |
| V240726P00270000 | 2024-06-28 3:45PM EDT | 270.00 | 9.95 | 7.95 | 11.05 | +3.29 | +49.40% | 53 | 1,054 | 22.50% |
| V240726P00275000 | 2024-06-28 2:21PM EDT | 275.00 | 11.62 | 12.80 | 15.75 | +2.32 | +24.95% | 8 | 60 | 26.84% |
| V240726P00280000 | 2024-06-28 2:27PM EDT | 280.00 | 16.68 | 15.85 | 19.65 | +4.17 | +33.33% | 5 | 58 | 26.76% |
| V240726P00285000 | 2024-06-20 2:54PM EDT | 285.00 | 9.45 | 21.20 | 25.05 | 0.00 | - | - | 0 | 33.09% |
© 2024 Yahoo. All rights reserved.