Viatris Inc. (VTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTRS250117C00003000 | 2024-02-21 11:21AM EDT | 3.00 | 10.20 | 7.40 | 11.00 | 0.00 | - | 3 | 138 | 342.58% |
| VTRS250117C00005000 | 2024-05-16 3:58PM EDT | 5.00 | 6.10 | 4.70 | 6.00 | 0.00 | - | 10 | 96 | 71.68% |
| VTRS250117C00006000 | 2024-04-25 9:30AM EDT | 6.00 | 5.72 | 4.00 | 6.30 | 0.00 | - | - | 1 | 107.62% |
| VTRS250117C00007000 | 2024-06-05 2:38PM EDT | 7.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 30 | 989 | 52.93% |
| VTRS250117C00008000 | 2024-06-10 3:24PM EDT | 8.00 | 2.72 | 2.30 | 2.60 | 0.00 | - | 16 | 104 | 44.14% |
| VTRS250117C00009000 | 2024-05-15 11:26AM EDT | 9.00 | 2.36 | 1.60 | 1.75 | 0.00 | - | 20 | 35 | 36.33% |
| VTRS250117C00010000 | 2024-06-12 3:35PM EDT | 10.00 | 1.33 | 1.00 | 1.15 | 0.00 | - | 1 | 3,801 | 34.42% |
| VTRS250117C00011000 | 2024-06-14 3:33PM EDT | 11.00 | 0.60 | 0.55 | 0.70 | -0.18 | -23.08% | 10 | 174 | 32.86% |
| VTRS250117C00012000 | 2024-06-14 1:33PM EDT | 12.00 | 0.39 | 0.30 | 0.40 | -0.05 | -11.36% | 15 | 9,443 | 31.79% |
| VTRS250117C00013000 | 2024-06-14 1:53PM EDT | 13.00 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 109 | 436 | 32.62% |
| VTRS250117C00014000 | 2024-06-12 2:10PM EDT | 14.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 17 | 54 | 33.01% |
| VTRS250117C00015000 | 2024-06-12 12:58PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 13,056 | 37.79% |
| VTRS250117C00016000 | 2024-05-09 9:44AM EDT | 16.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 48.15% |
| VTRS250117C00017000 | 2024-05-29 12:57PM EDT | 17.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,407 | 49.32% |
| VTRS250117C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 191 | 55.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTRS250117P00003000 | 2023-06-20 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VTRS250117P00005000 | 2024-04-26 11:06AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 18 | 53.52% |
| VTRS250117P00007000 | 2024-04-05 3:09PM EDT | 7.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 3,821 | 40.82% |
| VTRS250117P00008000 | 2024-06-07 11:04AM EDT | 8.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 1 | 32 | 35.16% |
| VTRS250117P00009000 | 2024-06-14 12:52PM EDT | 9.00 | 0.38 | 0.35 | 0.45 | -0.02 | -5.00% | 2 | 74 | 31.35% |
| VTRS250117P00010000 | 2024-06-11 12:11PM EDT | 10.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 5 | 4,553 | 30.18% |
| VTRS250117P00011000 | 2024-06-10 10:27AM EDT | 11.00 | 1.19 | 1.25 | 1.45 | 0.00 | - | 3 | 1,108 | 30.27% |
| VTRS250117P00012000 | 2024-06-12 2:04PM EDT | 12.00 | 1.80 | 1.85 | 2.40 | 0.00 | - | 10 | 4,947 | 37.94% |
| VTRS250117P00013000 | 2024-05-28 2:45PM EDT | 13.00 | 2.60 | 2.40 | 3.10 | 0.00 | - | 3 | 3 | 33.59% |
| VTRS250117P00014000 | 2024-04-23 10:51AM EDT | 14.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| VTRS250117P00015000 | 2024-06-06 10:54AM EDT | 15.00 | 4.69 | 3.00 | 6.50 | 0.00 | - | 28 | 31 | 96.00% |
| VTRS250117P00017000 | 2024-02-28 10:51AM EDT | 17.00 | 4.00 | 4.60 | 5.40 | 0.00 | - | 14 | 23 | 0.00% |
| VTRS250117P00020000 | 2024-04-24 3:23PM EDT | 20.00 | 8.50 | 9.20 | 10.90 | 0.00 | - | 5 | 1 | 61.13% |
© 2024 Yahoo. All rights reserved.