Vroom, Inc. (VRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRM240119C00000500 | 2022-08-11 8:57AM EST | 0.50 | 1.45 | 1.35 | 1.60 | +0.20 | +16.00% | 159 | 867 | 0.00% |
| VRM240119C00001000 | 2022-08-11 11:06AM EST | 1.00 | 1.19 | 1.05 | 1.25 | +0.09 | +8.18% | 352 | 6,331 | 0.00% |
| VRM240119C00001500 | 2022-08-11 11:44AM EST | 1.50 | 1.05 | 0.90 | 1.15 | +0.15 | +16.67% | 28 | 4,807 | 443.75% |
| VRM240119C00002000 | 2022-08-11 11:56AM EST | 2.00 | 0.97 | 0.80 | 1.05 | +0.17 | +21.25% | 115 | 1,291 | 339.06% |
| VRM240119C00002500 | 2022-08-11 12:55PM EST | 2.50 | 0.90 | 0.80 | 1.00 | +0.19 | +26.76% | 24 | 1,694 | 332.03% |
| VRM240119C00003000 | 2022-08-11 11:56AM EST | 3.00 | 0.78 | 0.75 | 0.90 | +0.13 | +20.00% | 7 | 90 | 300.78% |
| VRM240119C00003500 | 2022-08-11 8:47AM EST | 3.50 | 0.70 | 0.45 | 1.15 | -0.75 | -51.72% | 1 | 1 | 296.88% |
| VRM240119C00004000 | 2022-08-11 8:55AM EST | 4.00 | 0.68 | 0.50 | 1.10 | +0.03 | +4.62% | 1 | 49 | 302.34% |
| VRM240119C00005000 | 2022-08-11 1:23PM EST | 5.00 | 0.59 | 0.60 | 0.65 | +0.09 | +18.00% | 27 | 2,272 | 252.34% |
| VRM240119C00007500 | 2022-08-10 1:44PM EST | 7.50 | 0.30 | 0.25 | 0.70 | -0.02 | -6.25% | 20 | 1,787 | 230.47% |
| VRM240119C00010000 | 2022-08-10 1:18PM EST | 10.00 | 0.28 | 0.35 | 0.45 | -0.02 | -6.67% | 1 | 1,610 | 223.83% |
| VRM240119C00012500 | 2022-08-11 11:18AM EST | 12.50 | 0.25 | 0.25 | 0.40 | -0.03 | -10.71% | 51 | 255 | 214.84% |
| VRM240119C00015000 | 2022-08-10 12:28PM EST | 15.00 | 0.25 | 0.20 | 0.60 | +0.03 | +13.64% | 1 | 490 | 239.84% |
| VRM240119C00017500 | 2022-08-03 9:45AM EST | 17.50 | 0.28 | 0.10 | 0.50 | 0.00 | - | 7 | 145 | 221.88% |
| VRM240119C00020000 | 2022-08-08 10:00AM EST | 20.00 | 0.48 | 0.05 | 0.40 | 0.00 | - | 4 | 1,271 | 207.81% |
| VRM240119C00022500 | 2022-08-10 11:15AM EST | 22.50 | 0.25 | 0.05 | 0.50 | +0.25 | -50.00% | 1 | 99 | 225.00% |
| VRM240119C00025000 | 2022-08-11 1:06PM EST | 25.00 | 0.15 | 0.10 | 0.50 | -0.05 | -25.00% | 1 | 164 | 234.77% |
| VRM240119C00027500 | 2021-11-15 2:38PM EST | 27.50 | 7.20 | 0.30 | 4.60 | 0.00 | - | 2 | 23 | 0.00% |
| VRM240119C00030000 | 2022-07-22 9:08AM EST | 30.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 85 | 228.91% |
| VRM240119C00035000 | 2022-01-05 12:56PM EST | 35.00 | 1.10 | 0.75 | 2.50 | -0.95 | -46.34% | - | 5 | 0.00% |
| VRM240119C00037500 | 2022-01-05 2:43PM EST | 37.50 | 1.00 | 0.65 | 1.95 | -3.00 | -75.00% | 6 | 3 | 0.00% |
| VRM240119C00040000 | 2022-08-09 8:30AM EST | 40.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 394 | 238.28% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRM240119P00000500 | 2022-08-09 1:09PM EST | 0.50 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 173 | 145.31% |
| VRM240119P00001000 | 2022-08-09 9:09AM EST | 1.00 | 0.35 | 0.05 | 0.95 | 0.00 | - | 1 | 105 | 141.02% |
| VRM240119P00001500 | 2022-08-10 2:46PM EST | 1.50 | 0.76 | 0.65 | 0.80 | +0.04 | +5.56% | 1 | 408 | 98.44% |
| VRM240119P00002000 | 2022-08-09 1:31PM EST | 2.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 56 | 22,364 | 99.61% |
| VRM240119P00002500 | 2022-08-09 9:27AM EST | 2.50 | 1.47 | 1.20 | 1.65 | 0.00 | - | 1 | 530 | 112.50% |
| VRM240119P00005000 | 2022-07-27 1:49PM EST | 5.00 | 3.85 | 3.50 | 3.80 | 0.00 | - | 72 | 485 | 0.00% |
| VRM240119P00007500 | 2022-07-25 2:27PM EST | 7.50 | 6.13 | 5.70 | 6.20 | 0.00 | - | 1 | 69 | 0.00% |
| VRM240119P00010000 | 2021-12-20 11:25AM EST | 10.00 | 4.11 | 3.90 | 5.40 | 0.00 | - | 2 | 4 | 0.00% |
| VRM240119P00012500 | 2021-12-30 10:15AM EST | 12.50 | 5.50 | 5.60 | 6.80 | 0.00 | - | 10 | 14 | 0.00% |
| VRM240119P00015000 | 2021-12-20 10:19AM EST | 15.00 | 7.96 | 7.50 | 8.80 | 0.00 | - | 1 | 23 | 0.00% |
| VRM240119P00017500 | 2021-12-03 12:25PM EST | 17.50 | 8.84 | 9.10 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| VRM240119P00020000 | 2022-08-05 9:18AM EST | 20.00 | 17.84 | 17.10 | 19.80 | 0.00 | - | 3 | 106 | 390.63% |
| VRM240119P00025000 | 2021-10-19 12:48PM EST | 25.00 | 8.90 | 12.10 | 13.90 | 0.00 | - | 2 | 4 | 0.00% |
| VRM240119P00027500 | 2021-10-25 10:18AM EST | 27.50 | 12.10 | 13.10 | 17.90 | 0.00 | - | - | 2 | 0.00% |
| VRM240119P00030000 | 2021-12-13 12:00AM EST | 30.00 | 18.30 | 20.50 | 22.00 | 0.00 | - | - | 2 | 0.00% |
| VRM240119P00040000 | 2022-08-10 8:56AM EST | 40.00 | 38.50 | 37.30 | 40.30 | +38.50 | - | - | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
