UK markets closed
NIKKEI 225
30,323.34-188.37(-0.62%)HANG SENG
24,667.85-365.36(-1.46%)CRUDE OIL
72.40-0.21(-0.29%)GOLD FUTURES
1,754.90-39.90(-2.22%)DOW
34,688.41-125.98(-0.36%)BTC-GBP
34,858.13-294.58(-0.84%)
Virtu Financial, Inc. (VIRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.43+0.25 (+1.06%)
As of 12:42PM EDT. Market open.
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT210917C00020000 | 2021-09-14 2:34PM EDT | 20.00 | 4.10 | 4.30 | 4.50 | 0.00 | - | 36 | 39 | 175.00% |
| VIRT210917C00021000 | 2021-09-15 11:01AM EDT | 21.00 | 3.57 | 3.30 | 3.50 | 0.00 | - | 4 | 13 | 139.84% |
| VIRT210917C00022500 | 2021-09-15 11:13AM EDT | 22.50 | 2.01 | 1.85 | 1.95 | 0.00 | - | 8 | 19 | 67.19% |
| VIRT210917C00024000 | 2021-09-16 11:34AM EDT | 24.00 | 0.52 | 0.40 | 0.55 | +0.11 | +26.83% | 28 | 494 | 40.43% |
| VIRT210917C00025000 | 2021-09-15 12:17PM EDT | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 47 | 1,278 | 41.80% |
| VIRT210917C00026000 | 2021-09-15 11:34AM EDT | 26.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2,018 | 53.91% |
| VIRT210917C00027000 | 2021-09-15 1:05PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 1,653 | 78.13% |
| VIRT210917C00028000 | 2021-09-16 9:30AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,319 | 100.00% |
| VIRT210917C00029000 | 2021-08-23 2:33PM EDT | 29.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 30 | 876 | 120.31% |
| VIRT210917C00030000 | 2021-09-15 11:05AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,027 | 140.63% |
| VIRT210917C00031000 | 2021-08-24 11:25AM EDT | 31.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 553 | 157.81% |
| VIRT210917C00032000 | 2021-08-30 2:02PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 619 | 175.00% |
| VIRT210917C00033000 | 2021-08-25 5:23PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 408 | 192.19% |
| VIRT210917C00034000 | 2021-08-27 1:25PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 129 | 207.81% |
| VIRT210917C00035000 | 2021-08-23 2:30PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 365 | 221.88% |
| VIRT210917C00036000 | 2021-08-25 5:23PM EDT | 36.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 9 | 58 | 262.50% |
| VIRT210917C00037000 | 2021-08-26 3:08PM EDT | 37.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 325.78% |
| VIRT210917C00038000 | 2021-08-24 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 144 | 265.63% |
| VIRT210917C00040000 | 2021-08-25 5:23PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 20 | 75 | 340.63% |
| VIRT210917C00041000 | 2021-08-25 5:23PM EDT | 41.00 | 0.30 | 0.15 | 0.15 | 0.00 | - | - | 1 | 399.61% |
| VIRT210917C00042000 | 2021-08-25 5:23PM EDT | 42.00 | 0.77 | 0.55 | 0.05 | 0.00 | - | 1 | 16 | 476.17% |
| VIRT210917C00044000 | 2021-08-25 5:23PM EDT | 44.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 33 | 426.56% |
| VIRT210917C00045000 | 2021-09-01 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 8,775 | 346.88% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT210917P00012500 | 2021-08-25 5:23PM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 12 | 409.38% |
| VIRT210917P00017500 | 2021-08-25 5:23PM EDT | 17.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 295.31% |
| VIRT210917P00019000 | 2021-08-25 5:23PM EDT | 19.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 12 | 171.88% |
| VIRT210917P00020000 | 2021-08-16 1:10PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 140.63% |
| VIRT210917P00021000 | 2021-09-02 10:17AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,002 | 112.50% |
| VIRT210917P00022500 | 2021-09-15 9:34AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,533 | 67.19% |
| VIRT210917P00024000 | 2021-09-16 11:25AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 4 | 1,057 | 36.33% |
| VIRT210917P00025000 | 2021-09-16 12:20PM EDT | 25.00 | 0.65 | 0.55 | 0.70 | -0.20 | -23.53% | 50 | 4,800 | 46.09% |
| VIRT210917P00026000 | 2021-09-16 11:09AM EDT | 26.00 | 1.57 | 1.55 | 1.65 | -0.18 | -10.29% | 24 | 980 | 53.91% |
| VIRT210917P00027000 | 2021-09-15 2:31PM EDT | 27.00 | 2.68 | 2.55 | 2.70 | 0.00 | - | 4 | 68 | 89.84% |
| VIRT210917P00028000 | 2021-09-15 12:59PM EDT | 28.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 6 | 332 | 100.00% |
| VIRT210917P00029000 | 2021-09-16 10:14AM EDT | 29.00 | 4.75 | 4.50 | 4.70 | -0.85 | -15.18% | 1 | 208 | 120.31% |
| VIRT210917P00030000 | 2021-09-13 11:30AM EDT | 30.00 | 6.40 | 5.50 | 5.70 | 0.00 | - | 3 | 32 | 140.63% |
| VIRT210917P00031000 | 2021-09-15 10:12AM EDT | 31.00 | 6.45 | 6.50 | 6.70 | 0.00 | - | 2 | 398 | 157.81% |
| VIRT210917P00032000 | 2021-09-15 9:40AM EDT | 32.00 | 7.70 | 7.50 | 7.70 | 0.00 | - | 2 | 46 | 175.00% |
| VIRT210917P00033000 | 2021-08-25 5:23PM EDT | 33.00 | 5.00 | 8.50 | 8.70 | 0.00 | - | 43 | 83 | 192.19% |
| VIRT210917P00034000 | 2021-08-25 5:23PM EDT | 34.00 | 6.90 | 9.50 | 9.70 | 0.00 | - | 94 | 62 | 207.81% |
| VIRT210917P00035000 | 2021-08-25 5:23PM EDT | 35.00 | 6.20 | 10.50 | 10.70 | 0.00 | - | - | 26 | 221.88% |
| VIRT210917P00036000 | 2021-08-25 5:23PM EDT | 36.00 | 10.40 | 11.50 | 11.70 | 0.00 | - | - | 0 | 237.50% |
| VIRT210917P00037000 | 2021-08-25 5:23PM EDT | 37.00 | 8.50 | 12.50 | 12.70 | 0.00 | - | 1 | 2 | 251.56% |
| VIRT210917P00038000 | 2021-08-25 5:23PM EDT | 38.00 | 11.80 | 13.50 | 13.70 | 0.00 | - | - | 1 | 265.63% |
| VIRT210917P00041000 | 2021-08-25 5:23PM EDT | 41.00 | 14.30 | 16.50 | 16.70 | 0.00 | - | - | 2 | 303.13% |
| VIRT210917P00043000 | 2021-08-31 2:10PM EDT | 43.00 | 18.40 | 18.50 | 18.70 | 0.00 | - | - | 0 | 325.00% |
| VIRT210917P00044000 | 2021-09-01 3:04PM EDT | 44.00 | 19.60 | 19.50 | 19.70 | 0.00 | - | 5 | 0 | 337.50% |
| VIRT210917P00045000 | 2021-09-01 3:04PM EDT | 45.00 | 20.56 | 20.50 | 20.70 | 0.00 | - | - | 0 | 346.88% |
© 2021 Verizon Media. All rights reserved.
