Vroom, Inc. (VRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRM220715C00005000 | 2021-12-17 4:08PM EDT | 5.00 | 6.86 | 5.30 | 5.50 | 0.00 | - | 45 | 46 | 0.00% |
| VRM220715C00007500 | 2021-12-27 2:43PM EDT | 7.50 | 4.59 | 3.50 | 3.80 | 0.00 | - | 3 | 13 | 0.00% |
| VRM220715C00010000 | 2022-01-05 3:15PM EDT | 10.00 | 2.45 | 2.25 | 2.50 | -0.65 | -20.97% | 38 | 254 | 0.00% |
| VRM220715C00012500 | 2022-01-05 4:51PM EDT | 12.50 | 1.65 | 1.50 | 1.70 | -0.40 | -19.51% | 11 | 118 | 3,200.00% |
| VRM220715C00015000 | 2022-01-05 3:20PM EDT | 15.00 | 1.11 | 1.00 | 1.20 | -0.37 | -25.00% | 4 | 99 | 757.81% |
| VRM220715C00017500 | 2022-01-05 4:19PM EDT | 17.50 | 0.75 | 0.70 | 0.90 | -0.40 | -34.78% | 30 | 299 | 633.59% |
| VRM220715C00020000 | 2022-01-05 4:21PM EDT | 20.00 | 0.55 | 0.50 | 0.65 | -0.20 | -26.67% | 17 | 30 | 557.81% |
| VRM220715C00022500 | 2022-01-05 2:53PM EDT | 22.50 | 0.45 | 0.35 | 0.50 | -0.15 | -25.00% | 4 | 148 | 510.94% |
| VRM220715C00025000 | 2022-01-05 2:00PM EDT | 25.00 | 0.40 | 0.25 | 0.40 | -0.05 | -11.11% | 5 | 117 | 480.47% |
| VRM220715C00027500 | 2021-12-31 1:09PM EDT | 27.50 | 0.45 | 0.20 | 0.35 | 0.00 | - | 2 | 19 | 467.19% |
| VRM220715C00030000 | 2022-01-05 3:18PM EDT | 30.00 | 0.25 | 0.15 | 0.30 | -0.08 | -24.24% | 1 | 142 | 451.56% |
| VRM220715C00032500 | 2022-01-05 4:11PM EDT | 32.50 | 0.20 | 0.15 | 0.30 | -0.45 | -69.23% | 1 | 2 | 458.59% |
| VRM220715C00035000 | 2021-12-27 2:09PM EDT | 35.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 20 | 24 | 476.56% |
| VRM220715C00040000 | 2021-12-30 4:39PM EDT | 40.00 | 0.20 | 0.05 | 1.70 | 0.00 | - | 54 | 59 | 739.06% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRM220715P00002500 | 2021-12-20 12:05PM EDT | 2.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 676 | 137 | 0.00% |
| VRM220715P00005000 | 2022-01-05 4:02PM EDT | 5.00 | 0.60 | 0.50 | 0.65 | +0.05 | +9.09% | 200 | 7,845 | 0.00% |
| VRM220715P00007500 | 2022-01-04 4:12PM EDT | 7.50 | 1.10 | 1.25 | 1.40 | 0.00 | - | 13 | 29 | 0.00% |
| VRM220715P00010000 | 2022-01-03 12:13PM EDT | 10.00 | 2.15 | 1.90 | 2.65 | 0.00 | - | 3 | 2,991 | 0.00% |
| VRM220715P00012500 | 2021-12-27 12:29PM EDT | 12.50 | 3.90 | 4.10 | 4.40 | 0.00 | - | 250 | 265 | 0.00% |
| VRM220715P00015000 | 2022-01-03 1:48PM EDT | 15.00 | 5.40 | 6.10 | 6.40 | 0.00 | - | 1 | 42 | 0.00% |
| VRM220715P00017500 | 2021-12-09 4:30PM EDT | 17.50 | 6.88 | 8.30 | 8.60 | 0.00 | - | 6 | 50 | 0.00% |
| VRM220715P00020000 | 2021-12-31 1:12PM EDT | 20.00 | 9.90 | 10.60 | 10.90 | 0.00 | - | 1 | 12 | 0.00% |
| VRM220715P00022500 | 2021-12-20 11:00AM EDT | 22.50 | 12.20 | 13.00 | 13.20 | 0.00 | - | 4 | 14 | 0.00% |
| VRM220715P00025000 | 2021-12-21 2:36PM EDT | 25.00 | 14.60 | 15.40 | 16.20 | 0.00 | - | 10 | 11 | 0.00% |
| VRM220715P00030000 | 2021-12-28 4:37PM EDT | 30.00 | 19.63 | 20.30 | 20.80 | 0.00 | - | 10 | 22 | 0.00% |
| VRM220715P00032500 | 2021-11-22 10:50AM EDT | 32.50 | 17.00 | 21.80 | 22.00 | 0.00 | - | - | 3 | 0.00% |
| VRM220715P00035000 | 2021-12-17 4:50PM EDT | 35.00 | 24.00 | 25.10 | 26.20 | 0.00 | - | 1 | 23 | 0.00% |
| VRM220715P00040000 | 2021-12-13 1:00AM EDT | 40.00 | 26.77 | 29.40 | 31.90 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
