Vroom, Inc. (VRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRM220121C00005000 | 2022-01-05 1:02PM EST | 5.00 | 5.10 | 4.70 | 5.60 | -0.76 | -12.97% | 10 | 12 | 1,506.25% |
| VRM220121C00007500 | 2022-01-05 1:22PM EST | 7.50 | 2.75 | 2.40 | 2.55 | -1.05 | -27.63% | 6 | 33 | 747.66% |
| VRM220121C00010000 | 2022-01-05 3:57PM EST | 10.00 | 0.69 | 0.60 | 0.65 | -0.61 | -46.92% | 1,043 | 1,162 | 401.56% |
| VRM220121C00012500 | 2022-01-05 3:52PM EST | 12.50 | 0.14 | 0.05 | 0.15 | -0.21 | -60.00% | 411 | 1,988 | 307.81% |
| VRM220121C00015000 | 2022-01-05 3:58PM EST | 15.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 86 | 1,710 | 368.75% |
| VRM220121C00017500 | 2022-01-05 2:25PM EST | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 27 | 2,172 | 476.56% |
| VRM220121C00020000 | 2022-01-05 3:00PM EST | 20.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 1 | 3,450 | 406.25% |
| VRM220121C00022500 | 2022-01-04 2:04PM EST | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 2,463 | 450.00% |
| VRM220121C00025000 | 2022-01-04 9:52AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,587 | 481.25% |
| VRM220121C00027500 | 2022-01-05 3:09PM EST | 27.50 | 0.05 | 0.00 | 0.50 | -0.04 | -44.44% | 1 | 2,648 | 751.56% |
| VRM220121C00030000 | 2021-12-23 2:04PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 2,140 | 543.75% |
| VRM220121C00032500 | 2021-12-10 2:19PM EST | 32.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 765 | 942.19% |
| VRM220121C00035000 | 2021-12-28 10:25AM EST | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 1,299 | 593.75% |
| VRM220121C00037500 | 2021-12-20 11:33AM EST | 37.50 | 0.10 | 0.00 | 0.95 | 0.00 | - | 4 | 528 | 1,000.78% |
| VRM220121C00040000 | 2021-12-31 10:29AM EST | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 2,834 | 631.25% |
| VRM220121C00042500 | 2021-12-06 2:17PM EST | 42.50 | 0.36 | 0.00 | 0.95 | 0.00 | - | 10 | 45 | 1,050.00% |
| VRM220121C00045000 | 2021-12-09 12:37PM EST | 45.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 406 | 804.69% |
| VRM220121C00047500 | 2021-11-22 10:33AM EST | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 200 | 1,039.06% |
| VRM220121C00050000 | 2021-12-27 10:48AM EST | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 4,020 | 806.25% |
| VRM220121C00052500 | 2021-11-10 6:56AM EST | 52.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 81 | 1,075.78% |
| VRM220121C00055000 | 2021-12-21 3:00PM EST | 55.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 350 | 1,160.94% |
| VRM220121C00060000 | 2021-12-21 1:28PM EST | 60.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1,722 | 929.69% |
| VRM220121C00065000 | 2021-11-30 2:35PM EST | 65.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 858 | 1,153.13% |
| VRM220121C00070000 | 2021-11-09 12:58PM EST | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 445 | 1,178.91% |
| VRM220121C00075000 | 2021-11-16 12:24PM EST | 75.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 30 | 451 | 1,003.13% |
| VRM220121C00080000 | 2021-11-05 8:30AM EST | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,232 | 837.50% |
| VRM220121C00085000 | 2022-01-04 12:11PM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 360 | 856.25% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRM220121P00005000 | 2022-01-05 1:03PM EST | 5.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 125 | 240.63% |
| VRM220121P00007500 | 2022-01-05 2:58PM EST | 7.50 | 0.15 | 0.10 | 0.15 | +0.08 | +114.29% | 3 | 167 | 75.78% |
| VRM220121P00010000 | 2022-01-05 3:56PM EST | 10.00 | 0.86 | 0.85 | 0.90 | +0.41 | +91.11% | 426 | 4,154 | 0.00% |
| VRM220121P00012500 | 2022-01-05 10:16AM EST | 12.50 | 2.05 | 2.75 | 3.00 | +0.14 | +7.33% | 1 | 3,041 | 0.00% |
| VRM220121P00015000 | 2022-01-05 2:28PM EST | 15.00 | 5.14 | 5.20 | 5.40 | +0.94 | +22.38% | 3 | 1,327 | 0.00% |
| VRM220121P00017500 | 2022-01-05 9:41AM EST | 17.50 | 6.50 | 7.60 | 8.00 | -0.17 | -2.55% | 10 | 1,020 | 0.00% |
| VRM220121P00020000 | 2022-01-05 3:56PM EST | 20.00 | 10.30 | 10.10 | 10.30 | +1.35 | +15.08% | 17 | 1,998 | 0.00% |
| VRM220121P00022500 | 2022-01-04 9:48AM EST | 22.50 | 10.60 | 12.60 | 12.90 | 0.00 | - | 1 | 226 | 0.00% |
| VRM220121P00025000 | 2022-01-03 12:09PM EST | 25.00 | 14.10 | 15.10 | 15.40 | 0.00 | - | 2 | 1,092 | 0.00% |
| VRM220121P00027500 | 2021-12-29 2:02PM EST | 27.50 | 17.10 | 17.60 | 17.90 | 0.00 | - | 1 | 3 | 0.00% |
| VRM220121P00030000 | 2021-12-31 2:54PM EST | 30.00 | 19.10 | 20.10 | 20.40 | 0.00 | - | 1 | 1,988 | 0.00% |
| VRM220121P00032500 | 2021-12-10 11:35AM EST | 32.50 | 20.30 | 22.60 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| VRM220121P00035000 | 2021-12-27 10:15AM EST | 35.00 | 24.27 | 25.10 | 25.40 | 0.00 | - | 5 | 20 | 0.00% |
| VRM220121P00037500 | 2021-12-21 11:48AM EST | 37.50 | 26.60 | 27.60 | 28.00 | 0.00 | - | 71 | 0 | 0.00% |
| VRM220121P00040000 | 2022-01-04 11:25AM EST | 40.00 | 29.10 | 30.10 | 30.40 | 0.00 | - | 3 | 262 | 0.00% |
| VRM220121P00042500 | 2021-11-10 6:56AM EST | 42.50 | 14.80 | 30.10 | 30.60 | 0.00 | - | 80 | 273 | 0.00% |
| VRM220121P00045000 | 2021-12-21 2:02PM EST | 45.00 | 34.00 | 35.10 | 35.40 | 0.00 | - | 3 | 114 | 0.00% |
| VRM220121P00047500 | 2021-11-10 6:56AM EST | 47.50 | 10.30 | 35.00 | 35.40 | 0.00 | - | - | 52 | 0.00% |
| VRM220121P00050000 | 2021-11-10 6:56AM EST | 50.00 | 10.00 | 37.50 | 37.90 | 0.00 | - | 2 | 33 | 0.00% |
| VRM220121P00055000 | 2021-11-24 12:37PM EST | 55.00 | 39.40 | 43.70 | 44.20 | 0.00 | - | 10 | 19 | 0.00% |
| VRM220121P00060000 | 2021-12-29 11:59AM EST | 60.00 | 49.70 | 49.90 | 50.40 | 0.00 | - | 6 | 15 | 0.00% |
| VRM220121P00065000 | 2021-11-10 6:56AM EST | 65.00 | 25.50 | 52.10 | 53.70 | 0.00 | - | 2 | 2 | 0.00% |
| VRM220121P00070000 | 2021-12-02 3:16PM EST | 70.00 | 56.37 | 59.10 | 59.30 | 0.00 | - | 4 | 1 | 0.00% |
| VRM220121P00075000 | 2021-12-02 3:16PM EST | 75.00 | 61.40 | 64.10 | 64.30 | 0.00 | - | 4 | 0 | 0.00% |
| VRM220121P00080000 | 2021-11-10 6:56AM EST | 80.00 | 45.65 | 67.80 | 68.10 | 0.00 | - | 2 | 0 | 0.00% |
| VRM220121P00085000 | 2021-11-10 6:56AM EST | 85.00 | 47.67 | 72.30 | 73.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
