Virtu Financial, Inc. (VIRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT240816C00020000 | 2024-07-18 10:47AM EDT | 20.00 | 6.90 | 6.40 | 8.70 | 0.00 | - | 8 | 4 | 145.31% |
| VIRT240816C00021000 | 2024-07-18 12:51PM EDT | 21.00 | 7.10 | 5.50 | 9.20 | 0.00 | - | 32 | 82 | 104.49% |
| VIRT240816C00022000 | 2024-07-18 11:45AM EDT | 22.00 | 6.09 | 4.30 | 7.90 | 0.00 | - | 11 | 8 | 68.36% |
| VIRT240816C00023000 | 2024-07-23 2:28PM EDT | 23.00 | 5.70 | 3.00 | 7.20 | 0.00 | - | 55 | 46 | 58.20% |
| VIRT240816C00024000 | 2024-07-26 3:05PM EDT | 24.00 | 4.19 | 2.40 | 6.30 | -0.47 | -10.09% | 28 | 129 | 67.09% |
| VIRT240816C00025000 | 2024-07-25 10:59AM EDT | 25.00 | 3.30 | 1.20 | 4.80 | -0.03 | -0.90% | 50 | 144 | 122.51% |
| VIRT240816C00026000 | 2024-07-24 9:30AM EDT | 26.00 | 2.65 | 2.15 | 2.30 | 0.00 | - | 2 | 51 | 39.84% |
| VIRT240816C00027000 | 2024-07-25 1:30PM EDT | 27.00 | 1.35 | 1.30 | 1.45 | 0.00 | - | 7 | 109 | 33.50% |
| VIRT240816C00028000 | 2024-07-26 3:19PM EDT | 28.00 | 0.80 | 0.70 | 0.80 | -0.01 | -1.23% | 79 | 337 | 30.47% |
| VIRT240816C00029000 | 2024-07-26 1:07PM EDT | 29.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 117 | 298 | 29.88% |
| VIRT240816C00030000 | 2024-07-25 2:20PM EDT | 30.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 28 | 181 | 31.06% |
| VIRT240816C00031000 | 2024-07-23 10:08AM EDT | 31.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 40 | 97 | 36.33% |
| VIRT240816C00032000 | 2024-07-23 3:23PM EDT | 32.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 3 | 177 | 54.10% |
| VIRT240816C00033000 | 2024-07-23 2:30PM EDT | 33.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 80 | 58.59% |
| VIRT240816C00034000 | 2024-07-19 3:36PM EDT | 34.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 65.63% |
| VIRT240816C00035000 | 2024-07-22 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 72.27% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT240816P00020000 | 2024-06-24 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VIRT240816P00021000 | 2024-07-18 10:18AM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 19 | 43 | 92.77% |
| VIRT240816P00022000 | 2024-07-18 9:30AM EDT | 22.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 25 | 81.05% |
| VIRT240816P00023000 | 2024-07-18 10:58AM EDT | 23.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 7 | 20 | 69.53% |
| VIRT240816P00024000 | 2024-07-18 12:37PM EDT | 24.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 16 | 38.67% |
| VIRT240816P00025000 | 2024-07-25 10:07AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 3 | 19 | 39.84% |
| VIRT240816P00026000 | 2024-07-23 10:13AM EDT | 26.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 5 | 49 | 32.62% |
| VIRT240816P00027000 | 2024-07-26 11:33AM EDT | 27.00 | 0.31 | 0.30 | 0.40 | -0.04 | -11.43% | 6 | 93 | 30.18% |
| VIRT240816P00028000 | 2024-07-26 1:31PM EDT | 28.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 3 | 259 | 27.44% |
| VIRT240816P00029000 | 2024-07-26 1:32PM EDT | 29.00 | 1.25 | 1.20 | 1.40 | -0.17 | -11.97% | 1 | 50 | 28.61% |
| VIRT240816P00030000 | 2024-07-25 1:16PM EDT | 30.00 | 2.15 | 2.05 | 2.20 | 0.00 | - | 20 | 41 | 29.30% |
| VIRT240816P00032000 | 2024-07-22 9:55AM EDT | 32.00 | 2.70 | 3.60 | 5.80 | 0.00 | - | 30 | 23 | 73.34% |
| VIRT240816P00034000 | 2024-07-19 10:22AM EDT | 34.00 | 5.30 | 3.90 | 7.60 | 0.00 | - | 5 | 5 | 131.06% |
© 2024 Yahoo. All rights reserved.