Vroom, Inc. (VRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRM230120C00000500 | 2022-06-29 2:13PM EDT | 0.50 | 0.80 | 0.85 | 0.95 | 0.00 | - | 48 | 249 | 175.00% |
| VRM230120C00001000 | 2022-06-28 3:58PM EDT | 1.00 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 1 | 1,981 | 139.84% |
| VRM230120C00001500 | 2022-06-30 10:56AM EDT | 1.50 | 0.45 | 0.45 | 0.50 | +0.05 | +12.50% | 301 | 663 | 148.44% |
| VRM230120C00002000 | 2022-06-30 10:03AM EDT | 2.00 | 0.30 | 0.30 | 0.35 | -0.04 | -11.76% | 6 | 552 | 135.16% |
| VRM230120C00002500 | 2022-06-30 10:37AM EDT | 2.50 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 11 | 3,284 | 134.38% |
| VRM230120C00003000 | 2022-06-30 10:30AM EDT | 3.00 | 0.16 | 0.15 | 0.20 | -0.06 | -27.27% | 4 | 1,024 | 127.34% |
| VRM230120C00003500 | 2022-06-29 2:31PM EDT | 3.50 | 0.17 | 0.15 | 0.20 | 0.00 | - | 25 | 78 | 138.28% |
| VRM230120C00004000 | 2022-06-27 1:47PM EDT | 4.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 882 | 139.84% |
| VRM230120C00005000 | 2022-06-30 10:00AM EDT | 5.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 10 | 6,719 | 136.72% |
| VRM230120C00007500 | 2022-06-28 10:35AM EDT | 7.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 13,117 | 150.00% |
| VRM230120C00010000 | 2022-06-21 10:02AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,144 | 152.34% |
| VRM230120C00012500 | 2022-06-29 2:33PM EDT | 12.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 1,979 | 162.50% |
| VRM230120C00015000 | 2022-06-29 11:16AM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 510 | 16,991 | 184.38% |
| VRM230120C00017500 | 2022-06-03 1:28PM EDT | 17.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 882 | 192.19% |
| VRM230120C00020000 | 2022-06-29 9:30AM EDT | 20.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 35 | 9,470 | 219.53% |
| VRM230120C00022500 | 2022-06-07 3:42PM EDT | 22.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 1,092 | 265.63% |
| VRM230120C00025000 | 2022-06-27 11:24AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 316 | 1,534 | 270.70% |
| VRM230120C00027500 | 2022-05-27 2:29PM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 310.16% |
| VRM230120C00030000 | 2022-05-20 11:29AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 65 | 1,584 | 228.13% |
| VRM230120C00032500 | 2022-06-29 9:56AM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 228 | 219.53% |
| VRM230120C00035000 | 2022-06-03 3:29PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,005 | 189.06% |
| VRM230120C00037500 | 2022-05-19 11:07AM EDT | 37.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 173 | 559.38% |
| VRM230120C00040000 | 2022-06-09 10:05AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 17,736 | 260.16% |
| VRM230120C00042500 | 2022-05-19 11:05AM EDT | 42.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 20 | 564.06% |
| VRM230120C00045000 | 2022-05-26 9:54AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 852 | 332.81% |
| VRM230120C00047500 | 2022-01-14 10:42AM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 50.00% |
| VRM230120C00050000 | 2022-05-26 12:51PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 500 | 908 | 260.16% |
| VRM230120C00052500 | 2022-05-19 1:03PM EDT | 52.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 573.44% |
| VRM230120C00055000 | 2022-05-09 3:37PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRM230120C00060000 | 2022-05-13 10:16AM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 290 | 245.31% |
| VRM230120C00065000 | 2022-01-20 11:41AM EDT | 65.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 95 | 281.25% |
| VRM230120C00070000 | 2022-03-02 10:30AM EDT | 70.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 61 | 251.56% |
| VRM230120C00075000 | 2022-01-05 2:27PM EDT | 75.00 | 0.19 | 0.05 | 0.60 | 0.00 | - | 2 | 171 | 341.41% |
| VRM230120C00080000 | 2022-04-05 12:46PM EDT | 80.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 12 | 686 | 350.78% |
| VRM230120C00085000 | 2022-05-26 12:45PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 984 | 4,559 | 223.44% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRM230120P00000500 | 2022-06-28 10:02AM EDT | 0.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 31 | 154.69% |
| VRM230120P00001000 | 2022-06-28 3:23PM EDT | 1.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 20 | 1,133 | 129.69% |
| VRM230120P00001500 | 2022-06-29 3:59PM EDT | 1.50 | 0.65 | 0.60 | 0.70 | 0.00 | - | 72 | 2,503 | 132.81% |
| VRM230120P00002000 | 2022-06-22 1:45PM EDT | 2.00 | 1.07 | 1.00 | 1.10 | 0.00 | - | 2 | 9 | 133.98% |
| VRM230120P00002500 | 2022-06-24 9:30AM EDT | 2.50 | 1.19 | 1.40 | 1.55 | 0.00 | - | 1 | 1,557 | 132.81% |
| VRM230120P00003000 | 2022-06-23 11:27AM EDT | 3.00 | 1.65 | 1.85 | 2.00 | 0.00 | - | 50 | 100 | 133.20% |
| VRM230120P00005000 | 2022-06-28 2:05PM EDT | 5.00 | 3.75 | 3.70 | 3.90 | 0.00 | - | 9 | 570 | 125.00% |
| VRM230120P00007500 | 2022-05-26 1:58PM EDT | 7.50 | 6.07 | 6.00 | 6.40 | 0.00 | - | 15 | 222 | 184.38% |
| VRM230120P00010000 | 2022-06-23 10:42AM EDT | 10.00 | 8.41 | 8.70 | 8.90 | 0.00 | - | 24 | 2,773 | 162.50% |
| VRM230120P00012500 | 2022-06-16 9:30AM EDT | 12.50 | 10.77 | 11.20 | 11.30 | 0.00 | - | 5 | 21 | 140.63% |
| VRM230120P00015000 | 2022-05-23 2:16PM EDT | 15.00 | 13.65 | 13.70 | 14.00 | 0.00 | - | 1 | 1,305 | 203.91% |
| VRM230120P00017500 | 2022-03-18 3:34PM EDT | 17.50 | 14.87 | 15.20 | 15.80 | 0.00 | - | 20 | 168 | 0.00% |
| VRM230120P00020000 | 2022-06-15 1:24PM EDT | 20.00 | 18.79 | 18.60 | 18.90 | 0.00 | - | 37 | 818 | 162.50% |
| VRM230120P00022500 | 2022-06-28 3:43PM EDT | 22.50 | 21.10 | 21.10 | 21.30 | 0.00 | - | 100 | 307 | 201.56% |
| VRM230120P00025000 | 2022-03-02 3:57PM EDT | 25.00 | 22.30 | 22.40 | 22.60 | 0.00 | - | 10 | 1,709 | 0.00% |
| VRM230120P00030000 | 2022-03-09 10:55AM EDT | 30.00 | 27.30 | 26.30 | 29.20 | 0.00 | - | 1 | 127 | 339.84% |
| VRM230120P00035000 | 2022-03-07 11:04AM EDT | 35.00 | 32.40 | 32.50 | 32.80 | 0.00 | - | 2 | 251 | 0.00% |
| VRM230120P00037500 | 2021-12-15 1:13PM EDT | 37.50 | 27.70 | 29.50 | 29.90 | 0.00 | - | 1 | 1 | 0.00% |
| VRM230120P00040000 | 2022-06-22 3:54PM EDT | 40.00 | 38.80 | 38.40 | 38.80 | 0.00 | - | 5 | 341 | 227.34% |
| VRM230120P00042500 | 2021-12-17 11:16AM EDT | 42.50 | 33.10 | 34.70 | 36.00 | 0.00 | - | 600 | 930 | 0.00% |
| VRM230120P00045000 | 2021-11-10 7:56AM EDT | 45.00 | 22.70 | 33.20 | 33.60 | 0.00 | - | 10 | 15 | 0.00% |
| VRM230120P00047500 | 2022-01-07 4:46PM EDT | 47.50 | 37.10 | 38.00 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| VRM230120P00050000 | 2022-06-23 9:31AM EDT | 50.00 | 48.70 | 48.30 | 48.80 | 0.00 | - | 12 | 300 | 236.72% |
| VRM230120P00052500 | 2021-11-10 7:56AM EDT | 52.50 | 27.80 | 38.60 | 42.60 | 0.00 | - | 1 | 1 | 0.00% |
| VRM230120P00055000 | 2021-12-10 2:52PM EDT | 55.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRM230120P00060000 | 2022-03-01 11:46AM EDT | 60.00 | 56.26 | 57.00 | 57.70 | 0.00 | - | 1 | 0 | 0.00% |
| VRM230120P00065000 | 2022-03-01 11:46AM EDT | 65.00 | 61.41 | 61.70 | 62.90 | 0.00 | - | - | 1 | 0.00% |
| VRM230120P00075000 | 2021-11-10 7:56AM EDT | 75.00 | 42.00 | 62.70 | 65.50 | 0.00 | - | 1 | 1 | 0.00% |
| VRM230120P00080000 | 2021-12-31 1:38PM EDT | 80.00 | 69.39 | 70.60 | 75.20 | 0.00 | - | 2 | 2 | 0.00% |
| VRM230120P00085000 | 2022-06-27 9:30AM EDT | 85.00 | 83.40 | 83.50 | 84.00 | 0.00 | - | 14 | 13 | 221.88% |
© 2022 Yahoo. All rights reserved.
