UK markets closed

Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.6600+0.2000 (+13.70%)
As of 02:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRM220715C000005002022-06-27 1:44PM EDT0.501.141.101.20+0.14+14.00%105423418.75%
VRM220715C000010002022-06-27 2:28PM EDT1.000.650.650.70+0.10+18.18%2371,718156.25%
VRM220715C000015002022-06-27 2:12PM EDT1.500.300.300.35+0.05+20.00%1,3116,276165.63%
VRM220715C000020002022-06-27 2:39PM EDT2.000.190.150.20+0.09+90.00%3,20154,936192.19%
VRM220715C000025002022-06-27 2:41PM EDT2.500.100.050.10+0.05+100.00%1,0454,669184.38%
VRM220715C000030002022-06-27 2:36PM EDT3.000.050.000.100.00-1082,318204.69%
VRM220715C000035002022-06-27 2:32PM EDT3.500.050.000.050.00-27304203.13%
VRM220715C000040002022-06-27 9:31AM EDT4.000.050.000.05+0.01+25.00%58,211228.13%
VRM220715C000050002022-06-24 3:35PM EDT5.000.050.000.050.00-217,094268.75%
VRM220715C000075002022-06-03 3:02PM EDT7.500.050.000.050.00-63,521337.50%
VRM220715C000100002022-06-23 3:43PM EDT10.000.050.000.050.00-1,2001,692384.38%
VRM220715C000125002022-06-10 10:43AM EDT12.500.050.000.050.00-11,271418.75%
VRM220715C000150002022-04-18 11:55AM EDT15.000.050.000.000.00-20045650.00%
VRM220715C000175002022-05-16 3:08PM EDT17.500.040.000.000.00-145850.00%
VRM220715C000200002022-05-27 10:44AM EDT20.000.050.000.050.00-3156487.50%
VRM220715C000225002022-04-13 2:26PM EDT22.500.500.000.050.00-4402506.25%
VRM220715C000250002022-05-13 2:40PM EDT25.000.380.000.100.00-4133575.00%
VRM220715C000275002022-02-25 1:37PM EDT27.500.080.000.250.00-819690.63%
VRM220715C000300002022-04-18 10:19AM EDT30.000.050.000.050.00-100228543.75%
VRM220715C000325002022-02-14 4:20PM EDT32.500.100.000.400.00-4557787.50%
VRM220715C000350002022-04-18 10:20AM EDT35.000.050.000.750.00-50142934.38%
VRM220715C000400002022-03-01 11:13AM EDT40.000.050.000.250.00-968745.31%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRM220715P000005002022-06-24 9:30AM EDT0.500.050.000.050.00-179368.75%
VRM220715P000010002022-06-27 2:39PM EDT1.000.040.000.05-0.01-20.00%5014,333175.00%
VRM220715P000015002022-06-27 2:29PM EDT1.500.190.150.20-0.03-13.64%3892,673173.44%
VRM220715P000020002022-06-27 2:39PM EDT2.000.530.500.55-0.11-17.19%154675198.44%
VRM220715P000025002022-06-24 3:44PM EDT2.501.050.900.950.00-284,907193.75%
VRM220715P000030002022-06-27 9:43AM EDT3.001.451.351.45-0.05-3.33%128215.63%
VRM220715P000040002022-05-19 2:40PM EDT4.002.572.103.100.00--0446.09%
VRM220715P000050002022-06-23 11:52AM EDT5.003.403.303.400.00-27,671231.25%
VRM220715P000075002022-06-23 2:01PM EDT7.506.105.805.900.00-41,816293.75%
VRM220715P000100002022-06-24 9:53AM EDT10.008.308.308.500.00-1930446.88%
VRM220715P000125002022-05-09 10:59AM EDT12.5011.3111.0011.800.00-422885.94%
VRM220715P000150002022-05-23 2:16PM EDT15.0013.6213.6014.100.00-164885.94%
VRM220715P000175002022-04-12 2:11PM EDT17.5015.4015.9016.200.00-166698.44%
VRM220715P000200002022-05-09 10:59AM EDT20.0018.7618.5018.800.00-10798.44%
VRM220715P000225002022-03-03 12:42PM EDT22.5019.8019.8020.100.00-180.00%
VRM220715P000250002022-01-28 3:14PM EDT25.0018.3618.9019.200.00-2100.00%
VRM220715P000275002022-01-19 10:53AM EDT27.5020.1021.2021.500.00--10.00%
VRM220715P000300002021-12-28 4:37PM EDT30.0019.6323.1023.400.00-10220.00%
VRM220715P000325002021-11-22 10:50AM EDT32.5017.0021.9022.100.00--30.00%
VRM220715P000350002021-12-17 4:50PM EDT35.0024.0027.6027.800.00-1230.00%
VRM220715P000400002022-03-08 10:36AM EDT40.0037.3237.0038.300.00-220.00%