VIRT - Virtu Financial, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT230616C00015000 | 2023-05-04 9:35AM EDT | 15.00 | 2.10 | 2.40 | 2.85 | 0.00 | - | 10 | 0 | 75.78% |
| VIRT230616C00016000 | 2023-05-31 3:50PM EDT | 16.00 | 1.83 | 1.25 | 1.90 | 0.00 | - | 3 | 4 | 59.18% |
| VIRT230616C00017000 | 2023-05-11 2:49PM EDT | 17.00 | 0.85 | 0.75 | 1.05 | 0.00 | - | 15 | 43 | 46.97% |
| VIRT230616C00018000 | 2023-05-31 3:50PM EDT | 18.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 19 | 967 | 34.18% |
| VIRT230616C00019000 | 2023-05-31 3:31PM EDT | 19.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 956 | 39.06% |
| VIRT230616C00020000 | 2023-05-30 9:32AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 475 | 12.50% |
| VIRT230616C00021000 | 2023-05-31 3:17PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 311 | 57.03% |
| VIRT230616C00022000 | 2023-05-24 11:03AM EDT | 22.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 110 | 93.55% |
| VIRT230616C00023000 | 2023-05-26 12:07PM EDT | 23.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 111 | 72.66% |
| VIRT230616C00024000 | 2023-04-18 10:40AM EDT | 24.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 100 | 4,009 | 116.80% |
| VIRT230616C00025000 | 2023-04-27 11:34AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 80.47% |
| VIRT230616C00026000 | 2023-04-05 2:39PM EDT | 26.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 65 | 137.11% |
| VIRT230616C00027000 | 2023-04-19 9:50AM EDT | 27.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 316 | 332 | 146.48% |
| VIRT230616C00028000 | 2023-01-04 2:56PM EDT | 28.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 133.20% |
| VIRT230616C00029000 | 2022-12-06 10:38AM EDT | 29.00 | 0.58 | 0.15 | 0.35 | 0.00 | - | 2 | 2 | 163.28% |
| VIRT230616C00030000 | 2022-12-02 2:12PM EDT | 30.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 153.52% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT230616P00010000 | 2023-05-05 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 231.45% |
| VIRT230616P00012000 | 2023-05-04 9:43AM EDT | 12.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 11 | 10 | 151.56% |
| VIRT230616P00013000 | 2023-05-24 9:44AM EDT | 13.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 31 | 123.05% |
| VIRT230616P00014000 | 2023-05-08 3:45PM EDT | 14.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 52 | 84.77% |
| VIRT230616P00015000 | 2023-05-23 9:32AM EDT | 15.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 114 | 60.94% |
| VIRT230616P00016000 | 2023-05-31 1:28PM EDT | 16.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 1,289 | 58.79% |
| VIRT230616P00017000 | 2023-06-01 9:30AM EDT | 17.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 20 | 636 | 39.06% |
| VIRT230616P00018000 | 2023-05-30 1:04PM EDT | 18.00 | 0.70 | 0.55 | 0.85 | 0.00 | - | 2 | 187 | 44.14% |
| VIRT230616P00019000 | 2023-05-24 1:01PM EDT | 19.00 | 1.47 | 1.30 | 1.65 | 0.00 | - | 8 | 684 | 52.05% |
| VIRT230616P00020000 | 2023-05-26 9:30AM EDT | 20.00 | 2.49 | 1.90 | 2.60 | 0.00 | - | 1 | 850 | 64.84% |
| VIRT230616P00021000 | 2023-05-31 12:47PM EDT | 21.00 | 3.47 | 2.95 | 3.80 | 0.00 | - | 11 | 6 | 99.02% |
| VIRT230616P00022000 | 2023-05-18 10:53AM EDT | 22.00 | 4.07 | 4.00 | 4.80 | 0.00 | - | 6 | 37 | 61.72% |
| VIRT230616P00023000 | 2023-05-26 11:56AM EDT | 23.00 | 5.60 | 4.80 | 6.00 | 0.00 | - | 1 | 16 | 71.09% |
| VIRT230616P00024000 | 2023-04-03 9:57AM EDT | 24.00 | 4.95 | 4.70 | 6.70 | 0.00 | - | 1 | 2 | 128.32% |
| VIRT230616P00025000 | 2023-04-04 10:33AM EDT | 25.00 | 6.60 | 7.10 | 10.70 | 0.00 | - | 4 | 25 | 243.56% |
| VIRT230616P00027000 | 2022-11-30 4:48PM EDT | 27.00 | 5.45 | 6.60 | 7.10 | 0.00 | - | - | 27 | 0.00% |
| VIRT230616P00029000 | 2022-10-26 10:20AM EDT | 29.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.