Vuzix Corporation (VUZI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUZI221021C00002000 | 2022-07-28 11:26AM EDT | 2.00 | 6.00 | 5.60 | 5.80 | 0.00 | - | 1 | 0 | 1,887.50% |
| VUZI221021C00003000 | 2022-09-21 3:12PM EDT | 3.00 | 4.36 | 2.70 | 2.85 | 0.00 | - | 8 | 13 | 193.75% |
| VUZI221021C00004000 | 2022-09-01 3:57PM EDT | 4.00 | 3.46 | 1.70 | 1.85 | 0.00 | - | 1 | 8 | 120.31% |
| VUZI221021C00005000 | 2022-09-30 12:26PM EDT | 5.00 | 1.00 | 0.85 | 1.00 | +0.05 | +5.26% | 2 | 121 | 82.81% |
| VUZI221021C00006000 | 2022-09-30 3:58PM EDT | 6.00 | 0.37 | 0.30 | 0.40 | +0.02 | +5.71% | 25 | 845 | 81.25% |
| VUZI221021C00007000 | 2022-09-30 3:37PM EDT | 7.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 52 | 830 | 87.50% |
| VUZI221021C00008000 | 2022-09-30 3:39PM EDT | 8.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 36 | 1,165 | 105.47% |
| VUZI221021C00009000 | 2022-09-30 11:47AM EDT | 9.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 3 | 1,749 | 131.25% |
| VUZI221021C00010000 | 2022-09-29 9:50AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 94 | 699 | 140.63% |
| VUZI221021C00011000 | 2022-09-29 11:49AM EDT | 11.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 424 | 140.63% |
| VUZI221021C00012000 | 2022-09-27 1:24PM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 4,924 | 154.69% |
| VUZI221021C00013000 | 2022-09-19 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 234 | 168.75% |
| VUZI221021C00014000 | 2022-08-16 3:29PM EDT | 14.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 201.56% |
| VUZI221021C00015000 | 2022-09-30 12:56PM EDT | 15.00 | 0.03 | 0.00 | 0.10 | -0.17 | -85.00% | 4 | 52 | 214.06% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUZI221021P00003000 | 2022-07-21 9:53AM EDT | 3.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 4 | 234.38% |
| VUZI221021P00004000 | 2022-09-23 3:55PM EDT | 4.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 68 | 114.84% |
| VUZI221021P00005000 | 2022-09-30 3:39PM EDT | 5.00 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 38 | 377 | 86.72% |
| VUZI221021P00006000 | 2022-09-30 3:05PM EDT | 6.00 | 0.57 | 0.55 | 0.65 | 0.00 | - | 49 | 461 | 88.67% |
| VUZI221021P00007000 | 2022-09-30 2:55PM EDT | 7.00 | 1.38 | 1.30 | 1.45 | -0.14 | -9.21% | 25 | 407 | 97.66% |
| VUZI221021P00008000 | 2022-09-30 12:06PM EDT | 8.00 | 2.29 | 2.25 | 2.40 | +0.17 | +8.02% | 8 | 454 | 119.14% |
| VUZI221021P00009000 | 2022-09-29 10:13AM EDT | 9.00 | 3.43 | 3.20 | 3.50 | 0.00 | - | 11 | 102 | 154.69% |
| VUZI221021P00010000 | 2022-09-23 3:42PM EDT | 10.00 | 4.15 | 4.10 | 4.70 | 0.00 | - | 7 | 85 | 194.53% |
| VUZI221021P00011000 | 2022-09-19 10:14AM EDT | 11.00 | 3.63 | 5.10 | 5.70 | 0.00 | - | 4 | 56 | 215.63% |
| VUZI221021P00012000 | 2022-09-22 2:33PM EDT | 12.00 | 5.58 | 6.20 | 6.50 | 0.00 | - | 7 | 4,723 | 217.19% |
| VUZI221021P00013000 | 2022-09-29 3:38PM EDT | 13.00 | 7.14 | 7.00 | 7.80 | 0.00 | - | 2 | 77 | 250.78% |
© 2022 Yahoo. All rights reserved.
