UK markets open in 7 hours 13 minutes
NIKKEI 225
28,469.84 -281.78 (-0.98%) HANG SENG
24,080.52 -659.68 (-2.67%) CRUDE OIL
71.37 +3.22 (+4.72%) GOLD FUTURES
1,793.90 +5.80 (+0.32%) DOW
34,899.34 -905.06 (-2.53%) BTC-GBP
43,313.11 +2,222.94 (+5.41%)
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
After hours: 01:47PM EST
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT211217C00019000 | 2021-08-16 10:47AM EST | 19.00 | 6.79 | 5.00 | 5.50 | 0.00 | - | 15 | 0 | 0.00% |
| VIRT211217C00020000 | 2021-11-16 12:05PM EST | 20.00 | 8.80 | 8.30 | 10.00 | 0.00 | - | 10 | 5 | 82.81% |
| VIRT211217C00021000 | 2021-08-25 10:11AM EST | 21.00 | 4.60 | 3.40 | 3.60 | 0.00 | - | 2 | 13 | 0.00% |
| VIRT211217C00022000 | 2021-11-04 12:55PM EST | 22.00 | 6.07 | 6.70 | 7.60 | 0.00 | - | 1 | 25 | 64.06% |
| VIRT211217C00023000 | 2021-10-29 1:52PM EST | 23.00 | 2.05 | 5.80 | 6.40 | 0.00 | - | 2 | 113 | 86.52% |
| VIRT211217C00024000 | 2021-11-26 12:13PM EST | 24.00 | 5.16 | 4.80 | 5.20 | +0.21 | +4.24% | 20 | 6,596 | 55.08% |
| VIRT211217C00025000 | 2021-11-26 12:13PM EST | 25.00 | 4.19 | 3.80 | 4.30 | +0.21 | +5.28% | 30 | 6,655 | 55.47% |
| VIRT211217C00026000 | 2021-11-24 3:18PM EST | 26.00 | 2.82 | 2.95 | 3.20 | 0.00 | - | 6 | 594 | 36.33% |
| VIRT211217C00027000 | 2021-11-26 12:03PM EST | 27.00 | 2.16 | 2.10 | 2.35 | +0.19 | +9.64% | 8 | 1,526 | 36.91% |
| VIRT211217C00028000 | 2021-11-26 12:46PM EST | 28.00 | 1.35 | 1.35 | 1.50 | +0.12 | +9.76% | 15 | 938 | 31.93% |
| VIRT211217C00029000 | 2021-11-26 12:57PM EST | 29.00 | 0.85 | 0.80 | 0.95 | +0.08 | +10.39% | 1,807 | 2,963 | 33.79% |
| VIRT211217C00030000 | 2021-11-26 12:33PM EST | 30.00 | 0.50 | 0.40 | 0.55 | +0.12 | +31.58% | 393 | 1,548 | 34.47% |
| VIRT211217C00031000 | 2021-11-26 12:57PM EST | 31.00 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 557 | 681 | 37.70% |
| VIRT211217C00032000 | 2021-11-26 11:21AM EST | 32.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 12 | 412 | 39.06% |
| VIRT211217C00033000 | 2021-11-26 10:21AM EST | 33.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 61 | 47.07% |
| VIRT211217C00034000 | 2021-08-25 10:28AM EST | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 66.21% |
| VIRT211217C00035000 | 2021-11-22 11:09AM EST | 35.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 5 | 179 | 57.42% |
| VIRT211217C00036000 | 2021-11-26 12:03PM EST | 36.00 | 0.30 | 0.00 | 0.30 | -0.06 | -16.67% | 5 | 18 | 63.67% |
| VIRT211217C00037000 | 2021-08-25 4:23PM EST | 37.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 91 | 91.50% |
| VIRT211217C00039000 | 2021-08-25 4:23PM EST | 39.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 4 | 7 | 102.73% |
| VIRT211217C00040000 | 2021-11-12 12:17PM EST | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 70.70% |
| VIRT211217C00045000 | 2021-11-03 2:54PM EST | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 2,964 | 133.50% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT211217P00015000 | 2021-08-23 9:00AM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 142.19% |
| VIRT211217P00017000 | 2021-10-04 1:06PM EST | 17.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 6 | 4 | 160.16% |
| VIRT211217P00018000 | 2021-09-03 9:31AM EST | 18.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 100 | 110 | 130.08% |
| VIRT211217P00019000 | 2021-10-26 11:22AM EST | 19.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 208 | 117.77% |
| VIRT211217P00020000 | 2021-11-03 2:45PM EST | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 7 | 242 | 105.86% |
| VIRT211217P00021000 | 2021-11-23 2:16PM EST | 21.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 74 | 82.03% |
| VIRT211217P00022000 | 2021-11-24 10:04AM EST | 22.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 674 | 59.38% |
| VIRT211217P00023000 | 2021-11-22 1:08PM EST | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 272 | 51.56% |
| VIRT211217P00024000 | 2021-11-22 12:38PM EST | 24.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 248 | 56.45% |
| VIRT211217P00025000 | 2021-11-24 12:44PM EST | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 1,010 | 51.95% |
| VIRT211217P00026000 | 2021-11-26 9:35AM EST | 26.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 557 | 45.51% |
| VIRT211217P00027000 | 2021-11-26 9:48AM EST | 27.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 907 | 45.61% |
| VIRT211217P00028000 | 2021-11-26 11:41AM EST | 28.00 | 0.60 | 0.50 | 0.65 | -0.05 | -7.69% | 1 | 178 | 43.07% |
| VIRT211217P00029000 | 2021-11-26 11:01AM EST | 29.00 | 1.05 | 0.90 | 1.10 | -0.10 | -8.70% | 6 | 338 | 43.65% |
| VIRT211217P00030000 | 2021-11-23 3:44PM EST | 30.00 | 1.92 | 1.55 | 1.75 | 0.00 | - | 1 | 221 | 46.68% |
| VIRT211217P00031000 | 2021-11-26 12:05PM EST | 31.00 | 2.40 | 2.30 | 2.55 | -2.17 | -47.48% | 1 | 5 | 51.51% |
| VIRT211217P00032000 | 2021-10-12 2:41PM EST | 32.00 | 6.65 | 3.70 | 4.50 | 0.00 | - | 2 | 3 | 85.84% |
| VIRT211217P00033000 | 2021-11-10 6:52AM EST | 33.00 | 9.50 | 4.00 | 4.70 | 0.00 | - | - | 1 | 62.50% |
| VIRT211217P00034000 | 2021-09-09 10:34AM EST | 34.00 | 10.25 | 7.70 | 8.80 | 0.00 | - | 10 | 76 | 191.99% |
| VIRT211217P00035000 | 2021-11-03 12:24PM EST | 35.00 | 7.05 | 6.00 | 7.50 | 0.00 | - | 10 | 77 | 99.95% |
| VIRT211217P00036000 | 2021-08-25 4:23PM EST | 36.00 | 10.60 | 12.10 | 12.30 | 0.00 | - | 1 | 8 | 286.33% |
| VIRT211217P00037000 | 2021-08-25 4:23PM EST | 37.00 | 11.40 | 13.10 | 13.30 | 0.00 | - | 1 | 2 | 295.80% |
| VIRT211217P00038000 | 2021-08-25 4:23PM EST | 38.00 | 12.40 | 14.10 | 14.30 | 0.00 | - | 1 | 2 | 304.79% |
| VIRT211217P00040000 | 2021-08-25 4:23PM EST | 40.00 | 12.20 | 16.10 | 16.30 | 0.00 | - | - | 1 | 321.53% |
© 2021 Yahoo. All rights reserved.
