Vaxart, Inc. (VXRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.83-0.12 (-1.45%)
At close: 4:00PM EDT
7.86 +0.04 (0.45%)
After hours: 04:47PM EDT
After hours: 04:47PM EDT
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXRT210618C00001000 | 2021-06-18 2:32PM EDT | 1.00 | 7.00 | 6.65 | 8.15 | +0.15 | +2.19% | 1 | 1 | 5,100.00% |
| VXRT210618C00002500 | 2021-06-15 11:06AM EDT | 2.50 | 5.44 | 5.05 | 5.65 | 0.00 | - | 1 | 10 | 1,125.00% |
| VXRT210618C00003000 | 2021-06-15 11:06AM EDT | 3.00 | 4.87 | 4.55 | 4.95 | 0.00 | - | 1 | 0 | 1,331.25% |
| VXRT210618C00004000 | 2021-06-15 1:57PM EDT | 4.00 | 3.85 | 2.69 | 4.70 | 0.00 | - | 41 | 28 | 2,021.88% |
| VXRT210618C00004500 | 2021-06-18 9:34AM EDT | 4.50 | 3.20 | 3.15 | 3.55 | -2.55 | -44.35% | 1 | 3 | 587.50% |
| VXRT210618C00005000 | 2021-06-18 3:52PM EDT | 5.00 | 2.75 | 2.60 | 2.90 | +0.07 | +2.61% | 58 | 571 | 615.63% |
| VXRT210618C00005500 | 2021-06-18 3:07PM EDT | 5.50 | 2.37 | 2.07 | 2.49 | +0.24 | +11.27% | 2 | 16 | 640.63% |
| VXRT210618C00006000 | 2021-06-18 3:04PM EDT | 6.00 | 1.93 | 1.75 | 2.16 | +0.09 | +4.89% | 22 | 215 | 482.81% |
| VXRT210618C00006500 | 2021-06-18 3:42PM EDT | 6.50 | 1.28 | 0.47 | 1.61 | -0.08 | -5.88% | 80 | 164 | 520.31% |
| VXRT210618C00007000 | 2021-06-18 3:53PM EDT | 7.00 | 0.80 | 0.54 | 1.28 | -0.16 | -16.67% | 302 | 764 | 229.69% |
| VXRT210618C00007500 | 2021-06-18 3:50PM EDT | 7.50 | 0.33 | 0.12 | 0.39 | -0.14 | -29.79% | 1,311 | 2,407 | 114.06% |
| VXRT210618C00008000 | 2021-06-18 3:52PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 8,113 | 2,792 | 37.50% |
| VXRT210618C00008500 | 2021-06-18 3:19PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 5,530 | 1,584 | 87.50% |
| VXRT210618C00009000 | 2021-06-18 3:44PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 12,274 | 5,266 | 137.50% |
| VXRT210618C00009500 | 2021-06-18 2:59PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5,126 | 4,261 | 175.00% |
| VXRT210618C00010000 | 2021-06-18 3:47PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,873 | 6,616 | 212.50% |
| VXRT210618C00010500 | 2021-06-18 2:14PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 242 | 982 | 250.00% |
| VXRT210618C00011000 | 2021-06-18 1:48PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 68 | 1,644 | 275.00% |
| VXRT210618C00011500 | 2021-06-18 1:35PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 259 | 312.50% |
| VXRT210618C00012000 | 2021-06-18 2:09PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 2,034 | 350.00% |
| VXRT210618C00012500 | 2021-06-18 1:28PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 1,074 | 375.00% |
| VXRT210618C00013000 | 2021-06-18 11:32AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 188 | 387.50% |
| VXRT210618C00014000 | 2021-06-18 9:41AM EDT | 14.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 10 | 411 | 450.00% |
| VXRT210618C00015000 | 2021-06-18 3:47PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 1,525 | 500.00% |
| VXRT210618C00017500 | 2021-06-18 1:05PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 643 | 600.00% |
| VXRT210618C00020000 | 2021-06-18 12:25PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,316 | 675.00% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXRT210618P00002500 | 2021-06-11 11:29AM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 135 | 975.00% |
| VXRT210618P00003000 | 2021-06-18 12:22PM EDT | 3.00 | 0.01 | - | 0.02 | -0.02 | -66.67% | 10 | 11 | 925.00% |
| VXRT210618P00004000 | 2021-06-14 12:44PM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 30 | 600.00% |
| VXRT210618P00004500 | 2021-06-14 12:01PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 450.00% |
| VXRT210618P00005000 | 2021-06-18 11:59AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,482 | 375.00% |
| VXRT210618P00005500 | 2021-06-18 1:52PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 260 | 300.00% |
| VXRT210618P00006000 | 2021-06-18 11:37AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,181 | 237.50% |
| VXRT210618P00006500 | 2021-06-18 2:01PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 894 | 175.00% |
| VXRT210618P00007000 | 2021-06-18 3:42PM EDT | 7.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 76 | 1,196 | 112.50% |
| VXRT210618P00007500 | 2021-06-18 2:09PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 216 | 1,819 | 50.00% |
| VXRT210618P00008000 | 2021-06-18 3:48PM EDT | 8.00 | 0.21 | 0.10 | 0.74 | -0.04 | -16.00% | 4,237 | 1,460 | 196.88% |
| VXRT210618P00008500 | 2021-06-18 3:50PM EDT | 8.50 | 0.67 | 0.64 | 1.46 | -0.11 | -14.10% | 1,030 | 846 | 387.50% |
| VXRT210618P00009000 | 2021-06-18 3:53PM EDT | 9.00 | 1.23 | 1.12 | 1.95 | -0.02 | -1.60% | 297 | 369 | 467.19% |
| VXRT210618P00009500 | 2021-06-18 3:50PM EDT | 9.50 | 1.74 | 1.47 | 1.74 | -0.06 | -3.33% | 125 | 185 | 293.75% |
| VXRT210618P00010000 | 2021-06-18 3:32PM EDT | 10.00 | 2.15 | 2.04 | 2.27 | -0.06 | -2.71% | 94 | 243 | 384.38% |
| VXRT210618P00010500 | 2021-06-15 10:59AM EDT | 10.50 | 2.62 | 2.32 | 3.50 | 0.00 | - | 8 | 47 | 575.00% |
| VXRT210618P00011500 | 2021-06-15 10:59AM EDT | 11.50 | 3.60 | 3.35 | 3.85 | 0.00 | - | 1 | 1 | 618.75% |
| VXRT210618P00012000 | 2021-06-18 3:09PM EDT | 12.00 | 4.16 | 4.05 | 4.35 | -0.09 | -2.12% | 30 | 156 | 431.25% |
| VXRT210618P00012500 | 2021-06-15 2:57PM EDT | 12.50 | 4.60 | 4.55 | 4.75 | 0.00 | - | 2 | 19 | 575.00% |
| VXRT210618P00013000 | 2021-06-18 1:39PM EDT | 13.00 | 4.89 | 4.70 | 5.45 | +0.34 | +7.47% | 7 | 9 | 846.88% |
| VXRT210618P00014000 | 2021-06-14 12:10AM EDT | 14.00 | 5.28 | 5.60 | 6.35 | -1.77 | -25.11% | 1 | 1 | 815.63% |
| VXRT210618P00015000 | 2021-06-18 12:46PM EDT | 15.00 | 6.80 | 7.10 | 7.60 | -0.35 | -4.90% | 5 | 111 | 881.25% |
| VXRT210618P00017500 | 2021-06-11 11:00AM EDT | 17.50 | 8.69 | 9.45 | 10.55 | 0.00 | - | 12 | 330 | 1,189.06% |
| VXRT210618P00020000 | 2021-06-15 10:14AM EDT | 20.00 | 11.90 | 11.65 | 12.55 | 0.00 | - | 20 | 407 | 1,362.50% |
© 2021 Verizon Media. All rights reserved.
