UK markets open in 3 hours 5 minutes
NIKKEI 225
26,832.56 +172.81 (+0.65%) HANG SENG
20,449.49 -153.03 (-0.74%) CRUDE OIL
113.36 +0.96 (+0.85%) GOLD FUTURES
1,806.20 -12.70 (-0.70%) DOW
32,654.59 +431.17 (+1.34%) BTC-GBP
23,952.97 -545.74 (-2.23%)
Veritiv Corporation (VRTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTV220520C00100000 | 2022-05-17 11:11AM EDT | 100.00 | 48.80 | 47.30 | 51.40 | +7.55 | +18.30% | 1 | 1 | 185.94% |
| VRTV220520C00120000 | 2022-04-28 9:44AM EDT | 120.00 | 26.00 | 27.80 | 30.90 | 0.00 | - | 1 | 1 | 108.20% |
| VRTV220520C00125000 | 2022-05-02 2:44PM EDT | 125.00 | 17.77 | 22.70 | 25.80 | 0.00 | - | 1 | 8 | 178.03% |
| VRTV220520C00130000 | 2022-05-02 2:44PM EDT | 130.00 | 12.49 | 17.80 | 21.00 | 0.00 | - | 2 | 10 | 80.08% |
| VRTV220520C00135000 | 2022-05-17 11:24AM EDT | 135.00 | 14.00 | 12.80 | 15.80 | +0.95 | +7.28% | 10 | 12 | 120.90% |
| VRTV220520C00140000 | 2022-05-17 12:21PM EDT | 140.00 | 9.53 | 8.30 | 11.70 | +2.33 | +32.36% | 20 | 34 | 68.85% |
| VRTV220520C00145000 | 2022-05-17 3:32PM EDT | 145.00 | 5.46 | 4.40 | 7.30 | -0.24 | -4.21% | 52 | 41 | 61.38% |
| VRTV220520C00150000 | 2022-05-17 1:07PM EDT | 150.00 | 2.78 | 2.10 | 3.90 | -0.27 | -8.85% | 1 | 83 | 61.77% |
| VRTV220520C00155000 | 2022-05-13 10:38AM EDT | 155.00 | 1.17 | 0.45 | 1.65 | 0.00 | - | 4 | 7 | 56.45% |
| VRTV220520C00160000 | 2022-05-12 12:46PM EDT | 160.00 | 0.70 | 0.20 | 1.70 | 0.00 | - | 1 | 34 | 78.13% |
| VRTV220520C00165000 | 2022-05-06 12:28PM EDT | 165.00 | 4.00 | 0.00 | 3.40 | 0.00 | - | 5 | 7 | 121.29% |
| VRTV220520C00170000 | 2022-05-10 10:55AM EDT | 170.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 161.67% |
| VRTV220520C00175000 | 2022-05-09 1:14PM EDT | 175.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 9 | 15 | 182.62% |
| VRTV220520C00185000 | 2022-05-10 10:55AM EDT | 185.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 50 | 63 | 221.34% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTV220520P00090000 | 2022-05-09 10:14AM EDT | 90.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 449.71% |
| VRTV220520P00100000 | 2022-04-07 1:20PM EDT | 100.00 | 2.38 | 0.15 | 4.50 | 0.00 | - | 5 | 0 | 371.00% |
| VRTV220520P00105000 | 2022-05-10 1:22PM EDT | 105.00 | 0.80 | 1.40 | 0.00 | 0.00 | - | - | 0 | 247.46% |
| VRTV220520P00110000 | 2022-05-09 3:04PM EDT | 110.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 305.18% |
| VRTV220520P00115000 | 2022-04-20 12:33PM EDT | 115.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 272.17% |
| VRTV220520P00120000 | 2022-05-10 12:26PM EDT | 120.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 239.99% |
| VRTV220520P00125000 | 2022-05-13 10:10AM EDT | 125.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 208.35% |
| VRTV220520P00130000 | 2022-04-29 3:31PM EDT | 130.00 | 6.50 | 0.05 | 3.00 | 0.00 | - | 1 | 1 | 150.00% |
| VRTV220520P00135000 | 2022-05-16 3:58PM EDT | 135.00 | 0.75 | 0.15 | 0.95 | 0.00 | - | 1 | 9 | 87.60% |
| VRTV220520P00140000 | 2022-05-06 9:57AM EDT | 140.00 | 11.30 | 0.15 | 0.80 | 0.00 | - | 7 | 1 | 60.64% |
| VRTV220520P00145000 | 2022-05-17 11:26AM EDT | 145.00 | 1.63 | 0.90 | 3.40 | -3.97 | -70.89% | 3 | 4 | 73.83% |
| VRTV220520P00150000 | 2022-05-10 11:38AM EDT | 150.00 | 11.31 | 2.40 | 4.70 | 0.00 | - | 3 | 5 | 58.79% |
| VRTV220520P00175000 | 2022-05-09 3:43PM EDT | 175.00 | 38.30 | 24.30 | 28.00 | 0.00 | - | 1 | 1 | 113.48% |
© 2022 Yahoo. All rights reserved.
