Vroom, Inc. (VRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.90-0.23 (-0.95%)
As of 11:12AM EDT. Market open.
Callsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRM211015C00012500 | 2021-09-20 12:06AM EDT | 12.50 | 12.00 | 11.30 | 11.50 | 0.00 | - | - | 1 | 50.00% |
| VRM211015C00015000 | 2021-09-07 9:36AM EDT | 15.00 | 12.20 | 8.70 | 9.00 | 0.00 | - | 1 | 1 | 105.86% |
| VRM211015C00017500 | 2021-09-10 10:55AM EDT | 17.50 | 9.30 | 6.30 | 6.60 | 0.00 | - | 1 | 12 | 66.02% |
| VRM211015C00020000 | 2021-09-21 9:58AM EDT | 20.00 | 4.60 | 4.00 | 4.20 | +0.90 | +24.32% | 2 | 114 | 58.40% |
| VRM211015C00022500 | 2021-09-21 10:09AM EDT | 22.50 | 2.45 | 2.15 | 2.40 | +0.40 | +19.51% | 3 | 41 | 60.74% |
| VRM211015C00025000 | 2021-09-21 10:44AM EDT | 25.00 | 1.05 | 0.95 | 1.00 | -0.10 | -8.70% | 72 | 1,442 | 57.23% |
| VRM211015C00030000 | 2021-09-21 10:56AM EDT | 30.00 | 0.16 | 0.15 | 0.20 | -0.02 | -11.11% | 143 | 5,740 | 63.48% |
| VRM211015C00035000 | 2021-09-20 3:01PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 3,596 | 66.41% |
| VRM211015C00037500 | 2021-09-16 3:53PM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 43 | 206 | 89.84% |
| VRM211015C00040000 | 2021-09-16 2:39PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 814 | 85.16% |
| VRM211015C00042500 | 2021-09-15 1:50PM EDT | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 401 | 109.38% |
| VRM211015C00045000 | 2021-09-16 2:39PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 708 | 3,363 | 111.33% |
| VRM211015C00047500 | 2021-09-03 10:13AM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 900 | 168.55% |
| VRM211015C00050000 | 2021-09-15 12:26PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 6,940 | 126.17% |
| VRM211015C00052500 | 2021-09-21 9:30AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 2,080 | 50.00% |
| VRM211015C00055000 | 2021-08-27 3:49PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 536 | 128.13% |
| VRM211015C00060000 | 2021-08-25 5:27PM EDT | 60.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 8 | 314 | 139.06% |
| VRM211015C00065000 | 2021-08-31 10:53AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 431 | 50.00% |
| VRM211015C00070000 | 2021-08-25 5:27PM EDT | 70.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 10 | 83 | 187.89% |
| VRM211015C00075000 | 2021-08-25 5:27PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 90 | 235 | 189.84% |
Putsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRM211015P00015000 | 2021-09-07 9:40AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 3 | 93.36% |
| VRM211015P00017500 | 2021-09-20 12:16PM EDT | 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 17 | 71.48% |
| VRM211015P00020000 | 2021-09-21 10:46AM EDT | 20.00 | 0.29 | 0.20 | 0.35 | -0.16 | -35.56% | 217 | 344 | 64.45% |
| VRM211015P00022500 | 2021-09-21 10:52AM EDT | 22.50 | 0.85 | 0.85 | 0.95 | -0.20 | -19.05% | 12 | 997 | 61.91% |
| VRM211015P00025000 | 2021-09-21 10:36AM EDT | 25.00 | 1.90 | 2.15 | 2.20 | -0.05 | -2.56% | 5 | 1,599 | 61.33% |
| VRM211015P00030000 | 2021-09-20 10:10AM EDT | 30.00 | 6.50 | 6.10 | 6.40 | 0.00 | - | 1 | 566 | 61.13% |
| VRM211015P00035000 | 2021-09-20 3:47PM EDT | 35.00 | 11.10 | 11.10 | 11.30 | 0.00 | - | 2 | 352 | 83.20% |
| VRM211015P00037500 | 2021-09-16 3:46PM EDT | 37.50 | 13.15 | 13.60 | 13.80 | 0.00 | - | 1 | 114 | 94.53% |
| VRM211015P00040000 | 2021-09-17 12:25PM EDT | 40.00 | 15.60 | 16.00 | 16.40 | 0.00 | - | 2 | 128 | 105.08% |
| VRM211015P00042500 | 2021-08-18 2:40PM EDT | 42.50 | 16.20 | 18.00 | 18.40 | 0.00 | - | 1 | 74 | 0.00% |
| VRM211015P00045000 | 2021-09-10 12:53PM EDT | 45.00 | 18.02 | 21.00 | 21.30 | 0.00 | - | 1 | 77 | 111.33% |
| VRM211015P00047500 | 2021-08-25 5:27PM EDT | 47.50 | 10.40 | 23.50 | 23.80 | 0.00 | - | 1 | 3 | 119.14% |
| VRM211015P00050000 | 2021-08-25 5:27PM EDT | 50.00 | 19.55 | 26.00 | 26.30 | 0.00 | - | 1 | 17 | 126.56% |
| VRM211015P00055000 | 2021-08-31 9:46AM EDT | 55.00 | 27.55 | 31.10 | 31.30 | 0.00 | - | 1 | 4 | 153.91% |
| VRM211015P00060000 | 2021-08-25 5:27PM EDT | 60.00 | 21.90 | 35.80 | 36.40 | 0.00 | - | 1 | 4 | 50.00% |
| VRM211015P00065000 | 2021-08-25 5:27PM EDT | 65.00 | 24.00 | 41.10 | 41.30 | 0.00 | - | - | 3 | 177.73% |
| VRM211015P00070000 | 2021-08-25 5:27PM EDT | 70.00 | 27.40 | 46.10 | 46.30 | 0.00 | - | - | 3 | 187.89% |
| VRM211015P00075000 | 2021-08-25 5:27PM EDT | 75.00 | 43.20 | 51.00 | 51.30 | 0.00 | - | - | 1 | 180.47% |
© 2021 Verizon Media. All rights reserved.
