VIRT - Virtu Financial, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT200619C00005000 | 2020-03-12 12:00PM EDT | 5.00 | 19.07 | 18.40 | 19.60 | 0.00 | - | - | 1 | 768.36% |
| VIRT200619C00007500 | 2020-02-14 4:29PM EDT | 7.50 | 9.99 | 12.30 | 15.70 | 0.00 | - | 1 | 0 | 449.81% |
| VIRT200619C00012500 | 2020-03-17 12:37PM EDT | 12.50 | 7.50 | 11.10 | 12.10 | 0.00 | - | 10 | 0 | 339.65% |
| VIRT200619C00015000 | 2020-05-18 2:21PM EDT | 15.00 | 7.60 | 6.70 | 7.20 | 0.00 | - | 50 | 31 | 88.28% |
| VIRT200619C00017500 | 2020-05-15 1:05PM EDT | 17.50 | 5.70 | 4.20 | 4.90 | 0.00 | - | 5 | 964 | 69.53% |
| VIRT200619C00020000 | 2020-05-22 3:54PM EDT | 20.00 | 2.13 | 1.90 | 2.25 | +0.51 | +31.48% | 16 | 1,211 | 49.22% |
| VIRT200619C00022500 | 2020-05-22 3:55PM EDT | 22.50 | 0.62 | 0.50 | 0.65 | +0.17 | +37.78% | 54 | 2,365 | 40.43% |
| VIRT200619C00025000 | 2020-05-22 3:34PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 176 | 3,608 | 46.97% |
| VIRT200619C00030000 | 2020-05-22 3:17PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 5,864 | 57.81% |
| VIRT200619C00035000 | 2020-05-22 1:37PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 992 | 80.47% |
Putsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT200619P00005000 | 2020-04-20 12:12AM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 246.88% |
| VIRT200619P00007500 | 2019-11-25 1:02AM EDT | 7.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 214.06% |
| VIRT200619P00010000 | 2020-03-19 3:02PM EDT | 10.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 0 | 214.45% |
| VIRT200619P00012500 | 2020-04-14 12:32PM EDT | 12.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 527 | 125.78% |
| VIRT200619P00015000 | 2020-05-14 12:01PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,406 | 78.91% |
| VIRT200619P00017500 | 2020-05-22 3:53PM EDT | 17.50 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 2 | 334 | 58.98% |
| VIRT200619P00020000 | 2020-05-22 3:28PM EDT | 20.00 | 0.45 | 0.35 | 0.45 | -0.19 | -29.69% | 12 | 311 | 52.64% |
| VIRT200619P00022500 | 2020-05-21 3:52PM EDT | 22.50 | 2.10 | 1.45 | 2.10 | 0.00 | - | 30 | 375 | 61.91% |
| VIRT200619P00025000 | 2020-05-22 10:45AM EDT | 25.00 | 4.04 | 3.40 | 3.80 | +1.04 | +34.67% | 6 | 160 | 63.48% |
| VIRT200619P00030000 | 2020-05-13 9:45AM EDT | 30.00 | 7.10 | 8.00 | 8.60 | 0.00 | - | 100 | 101 | 80.86% |
© 2020 Verizon Media. All rights reserved.