UK markets open in 3 hours 5 minutes

Veritiv Corporation (VRTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.29+3.00 (+2.05%)
At close: 04:00PM EDT
146.89 -2.40 (-1.61%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTV220520C001000002022-05-17 11:11AM EDT100.0048.8047.3051.40+7.55+18.30%11185.94%
VRTV220520C001200002022-04-28 9:44AM EDT120.0026.0027.8030.900.00-11108.20%
VRTV220520C001250002022-05-02 2:44PM EDT125.0017.7722.7025.800.00-18178.03%
VRTV220520C001300002022-05-02 2:44PM EDT130.0012.4917.8021.000.00-21080.08%
VRTV220520C001350002022-05-17 11:24AM EDT135.0014.0012.8015.80+0.95+7.28%1012120.90%
VRTV220520C001400002022-05-17 12:21PM EDT140.009.538.3011.70+2.33+32.36%203468.85%
VRTV220520C001450002022-05-17 3:32PM EDT145.005.464.407.30-0.24-4.21%524161.38%
VRTV220520C001500002022-05-17 1:07PM EDT150.002.782.103.90-0.27-8.85%18361.77%
VRTV220520C001550002022-05-13 10:38AM EDT155.001.170.451.650.00-4756.45%
VRTV220520C001600002022-05-12 12:46PM EDT160.000.700.201.700.00-13478.13%
VRTV220520C001650002022-05-06 12:28PM EDT165.004.000.003.400.00-57121.29%
VRTV220520C001700002022-05-10 10:55AM EDT170.000.450.004.800.00-45161.67%
VRTV220520C001750002022-05-09 1:14PM EDT175.000.500.004.800.00-915182.62%
VRTV220520C001850002022-05-10 10:55AM EDT185.000.100.054.800.00-5063221.34%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTV220520P000900002022-05-09 10:14AM EDT90.000.400.004.800.00-1013449.71%
VRTV220520P001000002022-04-07 1:20PM EDT100.002.380.154.500.00-50371.00%
VRTV220520P001050002022-05-10 1:22PM EDT105.000.801.400.000.00--0247.46%
VRTV220520P001100002022-05-09 3:04PM EDT110.000.700.004.800.00-12305.18%
VRTV220520P001150002022-04-20 12:33PM EDT115.001.680.004.800.00-14272.17%
VRTV220520P001200002022-05-10 12:26PM EDT120.001.250.004.800.00-14239.99%
VRTV220520P001250002022-05-13 10:10AM EDT125.000.550.004.800.00-24208.35%
VRTV220520P001300002022-04-29 3:31PM EDT130.006.500.053.000.00-11150.00%
VRTV220520P001350002022-05-16 3:58PM EDT135.000.750.150.950.00-1987.60%
VRTV220520P001400002022-05-06 9:57AM EDT140.0011.300.150.800.00-7160.64%
VRTV220520P001450002022-05-17 11:26AM EDT145.001.630.903.40-3.97-70.89%3473.83%
VRTV220520P001500002022-05-10 11:38AM EDT150.0011.312.404.700.00-3558.79%
VRTV220520P001750002022-05-09 3:43PM EDT175.0038.3024.3028.000.00-11113.48%