UK markets closed

Vuzix Corporation (VUZI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.79-0.20 (-3.34%)
At close: 04:00PM EDT
5.90 +0.11 (+1.90%)
After hours: 06:46PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VUZI221021C000020002022-07-28 11:26AM EDT2.006.005.605.800.00-101,887.50%
VUZI221021C000030002022-09-21 3:12PM EDT3.004.362.702.850.00-813193.75%
VUZI221021C000040002022-09-01 3:57PM EDT4.003.461.701.850.00-18120.31%
VUZI221021C000050002022-09-30 12:26PM EDT5.001.000.851.00+0.05+5.26%212182.81%
VUZI221021C000060002022-09-30 3:58PM EDT6.000.370.300.40+0.02+5.71%2584581.25%
VUZI221021C000070002022-09-30 3:37PM EDT7.000.110.100.15-0.04-26.67%5283087.50%
VUZI221021C000080002022-09-30 3:39PM EDT8.000.050.050.10-0.02-28.57%361,165105.47%
VUZI221021C000090002022-09-30 11:47AM EDT9.000.080.050.10+0.03+60.00%31,749131.25%
VUZI221021C000100002022-09-29 9:50AM EDT10.000.050.000.100.00-94699140.63%
VUZI221021C000110002022-09-29 11:49AM EDT11.000.040.000.050.00-1424140.63%
VUZI221021C000120002022-09-27 1:24PM EDT12.000.040.000.050.00-24,924154.69%
VUZI221021C000130002022-09-19 9:30AM EDT13.000.050.000.050.00-1234168.75%
VUZI221021C000140002022-08-16 3:29PM EDT14.000.250.000.100.00-44201.56%
VUZI221021C000150002022-09-30 12:56PM EDT15.000.030.000.10-0.17-85.00%452214.06%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VUZI221021P000030002022-07-21 9:53AM EDT3.000.050.000.250.00-104234.38%
VUZI221021P000040002022-09-23 3:55PM EDT4.000.080.000.100.00-268114.84%
VUZI221021P000050002022-09-30 3:39PM EDT5.000.150.100.20-0.08-34.78%3837786.72%
VUZI221021P000060002022-09-30 3:05PM EDT6.000.570.550.650.00-4946188.67%
VUZI221021P000070002022-09-30 2:55PM EDT7.001.381.301.45-0.14-9.21%2540797.66%
VUZI221021P000080002022-09-30 12:06PM EDT8.002.292.252.40+0.17+8.02%8454119.14%
VUZI221021P000090002022-09-29 10:13AM EDT9.003.433.203.500.00-11102154.69%
VUZI221021P000100002022-09-23 3:42PM EDT10.004.154.104.700.00-785194.53%
VUZI221021P000110002022-09-19 10:14AM EDT11.003.635.105.700.00-456215.63%
VUZI221021P000120002022-09-22 2:33PM EDT12.005.586.206.500.00-74,723217.19%
VUZI221021P000130002022-09-29 3:38PM EDT13.007.147.007.800.00-277250.78%