VIRT - Virtu Financial, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT230616C00015000 | 2023-05-04 9:35AM EDT | 15.00 | 2.10 | 2.35 | 4.50 | 0.00 | - | 10 | 0 | 118.36% |
| VIRT230616C00016000 | 2023-05-31 3:50PM EDT | 16.00 | 1.83 | 0.80 | 2.55 | 0.00 | - | 3 | 4 | 104.30% |
| VIRT230616C00017000 | 2023-06-02 11:00AM EDT | 17.00 | 1.20 | 1.15 | 1.35 | 0.00 | - | 2 | 43 | 54.69% |
| VIRT230616C00018000 | 2023-06-06 10:22AM EDT | 18.00 | 0.40 | 0.40 | 0.50 | -0.02 | -4.76% | 2 | 987 | 36.13% |
| VIRT230616C00019000 | 2023-06-05 10:47AM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 948 | 6.25% |
| VIRT230616C00020000 | 2023-06-02 1:53PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 34 | 492 | 49.61% |
| VIRT230616C00021000 | 2023-05-31 3:17PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 311 | 60.94% |
| VIRT230616C00022000 | 2023-05-24 11:03AM EDT | 22.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 110 | 103.32% |
| VIRT230616C00023000 | 2023-05-26 12:07PM EDT | 23.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 111 | 80.47% |
| VIRT230616C00024000 | 2023-04-18 10:40AM EDT | 24.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 100 | 4,009 | 132.03% |
| VIRT230616C00025000 | 2023-04-27 11:34AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 90.63% |
| VIRT230616C00026000 | 2023-04-05 2:39PM EDT | 26.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 65 | 156.84% |
| VIRT230616C00027000 | 2023-04-19 9:50AM EDT | 27.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 316 | 332 | 167.97% |
| VIRT230616C00028000 | 2023-01-04 2:56PM EDT | 28.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 153.13% |
| VIRT230616C00029000 | 2022-12-06 10:38AM EDT | 29.00 | 0.58 | 0.15 | 0.35 | 0.00 | - | 2 | 2 | 188.67% |
| VIRT230616C00030000 | 2022-12-02 2:12PM EDT | 30.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 177.34% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT230616P00010000 | 2023-05-05 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 256.25% |
| VIRT230616P00012000 | 2023-05-04 9:43AM EDT | 12.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 11 | 10 | 191.02% |
| VIRT230616P00013000 | 2023-05-24 9:44AM EDT | 13.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 31 | 119.53% |
| VIRT230616P00014000 | 2023-05-08 3:45PM EDT | 14.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 52 | 133.59% |
| VIRT230616P00015000 | 2023-05-23 9:32AM EDT | 15.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 114 | 107.03% |
| VIRT230616P00016000 | 2023-05-31 1:28PM EDT | 16.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 1,289 | 80.86% |
| VIRT230616P00017000 | 2023-06-05 2:12PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 650 | 43.36% |
| VIRT230616P00018000 | 2023-06-06 11:40AM EDT | 18.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 4 | 192 | 31.64% |
| VIRT230616P00019000 | 2023-06-02 11:11AM EDT | 19.00 | 1.02 | 0.85 | 1.85 | 0.00 | - | 5 | 679 | 63.87% |
| VIRT230616P00020000 | 2023-06-05 11:00AM EDT | 20.00 | 2.15 | 1.80 | 2.25 | 0.00 | - | 2 | 814 | 52.73% |
| VIRT230616P00021000 | 2023-05-31 12:47PM EDT | 21.00 | 3.47 | 2.45 | 3.60 | 0.00 | - | 11 | 6 | 69.14% |
| VIRT230616P00022000 | 2023-05-18 10:53AM EDT | 22.00 | 4.07 | 2.90 | 5.10 | 0.00 | - | 6 | 37 | 78.91% |
| VIRT230616P00023000 | 2023-05-26 11:56AM EDT | 23.00 | 5.60 | 3.70 | 5.60 | 0.00 | - | 1 | 16 | 169.14% |
| VIRT230616P00024000 | 2023-04-03 9:57AM EDT | 24.00 | 4.95 | 4.70 | 6.70 | 0.00 | - | 1 | 2 | 195.31% |
| VIRT230616P00025000 | 2023-04-04 10:33AM EDT | 25.00 | 6.60 | 7.10 | 10.70 | 0.00 | - | 4 | 25 | 318.75% |
| VIRT230616P00027000 | 2022-11-30 4:48PM EDT | 27.00 | 5.45 | 6.60 | 7.10 | 0.00 | - | - | 27 | 0.00% |
| VIRT230616P00029000 | 2022-10-26 10:20AM EDT | 29.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.