Virtu Financial, Inc. (VIRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT220617C00015000 | 2021-12-14 12:57PM EDT | 15.00 | 12.25 | 13.60 | 13.90 | 0.00 | - | - | 8 | 343.16% |
| VIRT220617C00020000 | 2021-10-29 12:16PM EDT | 20.00 | 5.50 | 7.60 | 10.60 | 0.00 | - | 5 | 5 | 239.26% |
| VIRT220617C00021000 | 2021-12-10 11:58AM EDT | 21.00 | 6.70 | 7.70 | 8.20 | 0.00 | - | 10 | 10 | 210.74% |
| VIRT220617C00022000 | 2021-11-03 9:57AM EDT | 22.00 | 6.40 | 6.50 | 7.20 | 0.00 | - | - | 0 | 185.74% |
| VIRT220617C00024000 | 2021-12-27 4:50PM EDT | 24.00 | 5.25 | 5.20 | 5.50 | 0.00 | - | 2 | 2 | 165.92% |
| VIRT220617C00025000 | 2021-12-22 10:43AM EDT | 25.00 | 4.09 | 4.50 | 4.80 | 0.00 | - | 1 | 12 | 156.93% |
| VIRT220617C00026000 | 2022-01-03 1:44PM EDT | 26.00 | 3.78 | 3.80 | 4.00 | 0.00 | - | 1 | 4 | 145.17% |
| VIRT220617C00027000 | 2021-12-29 11:12AM EDT | 27.00 | 3.40 | 3.20 | 3.40 | 0.00 | - | 4 | 16 | 137.89% |
| VIRT220617C00028000 | 2021-12-23 12:57PM EDT | 28.00 | 2.74 | 2.60 | 2.85 | 0.00 | - | 2 | 11 | 130.27% |
| VIRT220617C00029000 | 2022-01-04 4:43PM EDT | 29.00 | 2.22 | 2.10 | 2.35 | 0.00 | - | 1 | 45 | 123.83% |
| VIRT220617C00030000 | 2022-01-05 1:15PM EDT | 30.00 | 2.05 | 1.70 | 1.95 | +0.33 | +19.19% | 4 | 45 | 119.63% |
| VIRT220617C00031000 | 2022-01-04 1:38PM EDT | 31.00 | 1.60 | 1.40 | 1.60 | 0.00 | - | 1 | 164 | 116.65% |
| VIRT220617C00032000 | 2022-01-05 12:53PM EDT | 32.00 | 1.30 | 1.10 | 1.30 | +0.01 | +0.78% | 10 | 99 | 113.09% |
| VIRT220617C00033000 | 2021-12-29 4:50PM EDT | 33.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 1 | 2 | 111.13% |
| VIRT220617C00034000 | 2021-12-23 11:55AM EDT | 34.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 1 | 1 | 108.79% |
| VIRT220617C00035000 | 2021-12-21 4:56PM EDT | 35.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 1 | 17 | 106.06% |
| VIRT220617C00040000 | 2021-12-15 1:43PM EDT | 40.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 1 | 108.20% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT220617P00015000 | 2021-12-02 1:03PM EDT | 15.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 119.92% |
| VIRT220617P00018000 | 2021-11-24 4:54PM EDT | 18.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | - | 13 | 102.15% |
| VIRT220617P00019000 | 2021-12-27 4:35PM EDT | 19.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 50 | 60 | 90.04% |
| VIRT220617P00020000 | 2022-01-05 11:20AM EDT | 20.00 | 0.27 | 0.20 | 0.40 | -0.17 | -38.64% | 2 | 5 | 85.16% |
| VIRT220617P00021000 | 2021-12-14 10:30AM EDT | 21.00 | 0.75 | 0.35 | 0.45 | 0.00 | - | - | 6 | 80.37% |
| VIRT220617P00022000 | 2021-12-31 3:58PM EDT | 22.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 10 | 19 | 75.39% |
| VIRT220617P00023000 | 2021-12-31 3:00PM EDT | 23.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 10 | 10 | 72.27% |
| VIRT220617P00024000 | 2022-01-05 10:31AM EDT | 24.00 | 0.95 | 0.85 | 1.00 | +0.02 | +2.15% | 3 | 20 | 66.60% |
| VIRT220617P00025000 | 2021-12-21 4:37PM EDT | 25.00 | 1.50 | 1.10 | 1.25 | 0.00 | - | 5 | 30 | 60.74% |
| VIRT220617P00026000 | 2021-12-03 12:59PM EDT | 26.00 | 2.30 | 1.40 | 1.65 | 0.00 | - | 2 | 85 | 55.71% |
| VIRT220617P00027000 | 2022-01-05 11:05AM EDT | 27.00 | 1.81 | 1.85 | 2.00 | -1.30 | -41.80% | 4 | 40 | 51.66% |
| VIRT220617P00028000 | 2021-11-05 10:08AM EDT | 28.00 | 3.10 | 3.00 | 3.50 | 0.00 | - | 3 | 3 | 73.93% |
| VIRT220617P00029000 | 2022-01-05 11:20AM EDT | 29.00 | 2.79 | 2.75 | 3.00 | -1.71 | -38.00% | 3 | 10 | 0.00% |
| VIRT220617P00030000 | 2021-12-06 11:44AM EDT | 30.00 | 4.62 | 3.30 | 3.60 | 0.00 | - | 3 | 7 | 0.00% |
| VIRT220617P00032000 | 2021-12-07 10:48AM EDT | 32.00 | 5.10 | 4.80 | 5.00 | 0.00 | - | 2 | 31 | 0.00% |
| VIRT220617P00033000 | 2021-12-15 12:56PM EDT | 33.00 | 6.50 | 5.50 | 5.70 | 0.00 | - | 3 | 18 | 0.00% |
| VIRT220617P00034000 | 2022-01-04 10:36AM EDT | 34.00 | 6.40 | 6.10 | 7.00 | 0.00 | - | 2 | 61 | 0.00% |
| VIRT220617P00035000 | 2021-12-17 2:18PM EDT | 35.00 | 7.59 | 7.10 | 7.40 | 0.00 | - | 1 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
