UK markets open in 7 hours 13 minutes

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.11+0.26 (+0.90%)
At close: 1:00PM EST
28.80 -0.31 (-1.06%)
After hours: 01:47PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIRT211217C000190002021-08-16 10:47AM EST19.006.795.005.500.00-1500.00%
VIRT211217C000200002021-11-16 12:05PM EST20.008.808.3010.000.00-10582.81%
VIRT211217C000210002021-08-25 10:11AM EST21.004.603.403.600.00-2130.00%
VIRT211217C000220002021-11-04 12:55PM EST22.006.076.707.600.00-12564.06%
VIRT211217C000230002021-10-29 1:52PM EST23.002.055.806.400.00-211386.52%
VIRT211217C000240002021-11-26 12:13PM EST24.005.164.805.20+0.21+4.24%206,59655.08%
VIRT211217C000250002021-11-26 12:13PM EST25.004.193.804.30+0.21+5.28%306,65555.47%
VIRT211217C000260002021-11-24 3:18PM EST26.002.822.953.200.00-659436.33%
VIRT211217C000270002021-11-26 12:03PM EST27.002.162.102.35+0.19+9.64%81,52636.91%
VIRT211217C000280002021-11-26 12:46PM EST28.001.351.351.50+0.12+9.76%1593831.93%
VIRT211217C000290002021-11-26 12:57PM EST29.000.850.800.95+0.08+10.39%1,8072,96333.79%
VIRT211217C000300002021-11-26 12:33PM EST30.000.500.400.55+0.12+31.58%3931,54834.47%
VIRT211217C000310002021-11-26 12:57PM EST31.000.250.200.35+0.05+25.00%55768137.70%
VIRT211217C000320002021-11-26 11:21AM EST32.000.150.100.20+0.03+25.00%1241239.06%
VIRT211217C000330002021-11-26 10:21AM EST33.000.150.050.200.00-26147.07%
VIRT211217C000340002021-08-25 10:28AM EST34.000.100.000.750.00-120466.21%
VIRT211217C000350002021-11-22 11:09AM EST35.000.500.000.150.00-517957.42%
VIRT211217C000360002021-11-26 12:03PM EST36.000.300.000.30-0.06-16.67%51863.67%
VIRT211217C000370002021-08-25 4:23PM EST37.000.450.100.750.00-19191.50%
VIRT211217C000390002021-08-25 4:23PM EST39.000.300.050.750.00-47102.73%
VIRT211217C000400002021-11-12 12:17PM EST40.000.050.000.100.00-3470.70%
VIRT211217C000450002021-11-03 2:54PM EST45.000.100.000.750.00-42,964133.50%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIRT211217P000150002021-08-23 9:00AM EST15.000.050.000.100.00--1142.19%
VIRT211217P000170002021-10-04 1:06PM EST17.000.040.000.500.00-64160.16%
VIRT211217P000180002021-09-03 9:31AM EST18.000.190.050.250.00-100110130.08%
VIRT211217P000190002021-10-26 11:22AM EST19.000.050.000.300.00-1208117.77%
VIRT211217P000200002021-11-03 2:45PM EST20.000.050.000.300.00-7242105.86%
VIRT211217P000210002021-11-23 2:16PM EST21.000.020.000.150.00-57482.03%
VIRT211217P000220002021-11-24 10:04AM EST22.000.040.000.050.00-167459.38%
VIRT211217P000230002021-11-22 1:08PM EST23.000.040.000.050.00-527251.56%
VIRT211217P000240002021-11-22 12:38PM EST24.000.100.050.150.00-1024856.45%
VIRT211217P000250002021-11-24 12:44PM EST25.000.100.050.150.00-51,01051.95%
VIRT211217P000260002021-11-26 9:35AM EST26.000.150.100.200.00-155745.51%
VIRT211217P000270002021-11-26 9:48AM EST27.000.300.250.400.00-190745.61%
VIRT211217P000280002021-11-26 11:41AM EST28.000.600.500.65-0.05-7.69%117843.07%
VIRT211217P000290002021-11-26 11:01AM EST29.001.050.901.10-0.10-8.70%633843.65%
VIRT211217P000300002021-11-23 3:44PM EST30.001.921.551.750.00-122146.68%
VIRT211217P000310002021-11-26 12:05PM EST31.002.402.302.55-2.17-47.48%1551.51%
VIRT211217P000320002021-10-12 2:41PM EST32.006.653.704.500.00-2385.84%
VIRT211217P000330002021-11-10 6:52AM EST33.009.504.004.700.00--162.50%
VIRT211217P000340002021-09-09 10:34AM EST34.0010.257.708.800.00-1076191.99%
VIRT211217P000350002021-11-03 12:24PM EST35.007.056.007.500.00-107799.95%
VIRT211217P000360002021-08-25 4:23PM EST36.0010.6012.1012.300.00-18286.33%
VIRT211217P000370002021-08-25 4:23PM EST37.0011.4013.1013.300.00-12295.80%
VIRT211217P000380002021-08-25 4:23PM EST38.0012.4014.1014.300.00-12304.79%
VIRT211217P000400002021-08-25 4:23PM EST40.0012.2016.1016.300.00--1321.53%