Viatris Inc. (VTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTRS240621C00003000 | 2023-05-08 9:31AM EDT | 3.00 | 7.00 | 6.20 | 7.10 | 0.00 | - | 1 | 0 | 0.00% |
| VTRS240621C00005000 | 2024-02-13 11:33AM EDT | 5.00 | 6.50 | 6.60 | 7.00 | 0.00 | - | 1 | 111 | 1,053.91% |
| VTRS240621C00006000 | 2024-05-13 11:03AM EDT | 6.00 | 5.23 | 2.80 | 6.00 | 0.00 | - | 5 | 0 | 363.28% |
| VTRS240621C00007000 | 2024-05-29 12:21PM EDT | 7.00 | 3.31 | 2.00 | 4.30 | 0.00 | - | 5 | 5 | 561.72% |
| VTRS240621C00008000 | 2024-05-22 3:54PM EDT | 8.00 | 2.89 | 0.70 | 4.00 | 0.00 | - | 3 | 38 | 187.50% |
| VTRS240621C00009000 | 2024-05-23 10:26AM EDT | 9.00 | 1.71 | 0.75 | 2.15 | 0.00 | - | 10 | 10 | 146.88% |
| VTRS240621C00010000 | 2024-06-12 9:49AM EDT | 10.00 | 0.75 | 0.20 | 0.35 | 0.00 | - | 446 | 1,732 | 49.61% |
| VTRS240621C00011000 | 2024-06-13 2:30PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 5,697 | 55.08% |
| VTRS240621C00012000 | 2024-06-12 9:58AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 5,193 | 79.69% |
| VTRS240621C00013000 | 2024-06-13 10:11AM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4,244 | 109.38% |
| VTRS240621C00014000 | 2024-05-31 12:13PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,513 | 134.38% |
| VTRS240621C00015000 | 2024-05-17 3:58PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,837 | 156.25% |
| VTRS240621C00016000 | 2024-04-22 11:32AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VTRS240621C00017000 | 2024-03-01 2:13PM EDT | 17.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 226 | 264.06% |
| VTRS240621C00018000 | 2024-05-03 9:57AM EDT | 18.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 412.50% |
| VTRS240621C00022000 | 2023-07-07 1:23PM EDT | 22.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 413.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTRS240621P00005000 | 2023-05-25 9:53AM EDT | 5.00 | 0.09 | 0.00 | 2.00 | 0.00 | - | - | 501 | 806.25% |
| VTRS240621P00006000 | 2023-11-01 1:34PM EDT | 6.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 248.44% |
| VTRS240621P00007000 | 2023-12-15 4:00PM EDT | 7.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 68 | 218.75% |
| VTRS240621P00008000 | 2024-05-16 1:32PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 905 | 112.50% |
| VTRS240621P00009000 | 2024-06-10 9:30AM EDT | 9.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 254 | 87.50% |
| VTRS240621P00010000 | 2024-06-14 12:52PM EDT | 10.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 5 | 3,531 | 33.20% |
| VTRS240621P00011000 | 2024-06-14 2:46PM EDT | 11.00 | 0.90 | 0.50 | 0.95 | +0.35 | +63.64% | 30 | 1,994 | 75.39% |
| VTRS240621P00012000 | 2024-06-14 1:04PM EDT | 12.00 | 1.98 | 1.50 | 2.35 | 0.00 | - | 2 | 2,031 | 110.94% |
| VTRS240621P00013000 | 2024-05-15 1:59PM EDT | 13.00 | 2.13 | 1.05 | 3.90 | 0.00 | - | 24 | 5 | 376.95% |
| VTRS240621P00014000 | 2024-02-27 12:50PM EDT | 14.00 | 1.35 | 1.80 | 2.40 | 0.00 | - | 52 | 218 | 0.00% |
| VTRS240621P00015000 | 2024-02-21 12:05PM EDT | 15.00 | 2.20 | 2.85 | 4.80 | 0.00 | - | 1 | 1 | 0.00% |
| VTRS240621P00016000 | 2024-03-27 12:08PM EDT | 16.00 | 4.21 | 4.40 | 5.00 | 0.00 | - | 1 | 189 | 0.00% |
| VTRS240621P00017000 | 2024-01-24 1:28PM EDT | 17.00 | 5.30 | 3.50 | 4.00 | 0.00 | - | - | 1 | 0.00% |
| VTRS240621P00020000 | 2023-11-07 11:02AM EDT | 20.00 | 10.80 | 9.80 | 10.70 | 0.00 | - | 25 | 0 | 433.98% |
© 2024 Yahoo. All rights reserved.