UK markets closed

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
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VXRT210618C000010002021-06-18 2:32PM EDT1.007.006.658.15+0.15+2.19%115,100.00%
VXRT210618C000025002021-06-15 11:06AM EDT2.505.445.055.650.00-1101,125.00%
VXRT210618C000030002021-06-15 11:06AM EDT3.004.874.554.950.00-101,331.25%
VXRT210618C000040002021-06-15 1:57PM EDT4.003.852.694.700.00-41282,021.88%
VXRT210618C000045002021-06-18 9:34AM EDT4.503.203.153.55-2.55-44.35%13587.50%
VXRT210618C000050002021-06-18 3:52PM EDT5.002.752.602.90+0.07+2.61%58571615.63%
VXRT210618C000055002021-06-18 3:07PM EDT5.502.372.072.49+0.24+11.27%216640.63%
VXRT210618C000060002021-06-18 3:04PM EDT6.001.931.752.16+0.09+4.89%22215482.81%
VXRT210618C000065002021-06-18 3:42PM EDT6.501.280.471.61-0.08-5.88%80164520.31%
VXRT210618C000070002021-06-18 3:53PM EDT7.000.800.541.28-0.16-16.67%302764229.69%
VXRT210618C000075002021-06-18 3:50PM EDT7.500.330.120.39-0.14-29.79%1,3112,407114.06%
VXRT210618C000080002021-06-18 3:52PM EDT8.000.010.000.01-0.16-94.12%8,1132,79237.50%
VXRT210618C000085002021-06-18 3:19PM EDT8.500.010.000.01-0.09-90.00%5,5301,58487.50%
VXRT210618C000090002021-06-18 3:44PM EDT9.000.010.000.01-0.04-80.00%12,2745,266137.50%
VXRT210618C000095002021-06-18 2:59PM EDT9.500.010.000.01-0.03-75.00%5,1264,261175.00%
VXRT210618C000100002021-06-18 3:47PM EDT10.000.010.000.01-0.02-66.67%1,8736,616212.50%
VXRT210618C000105002021-06-18 2:14PM EDT10.500.010.000.01-0.02-66.67%242982250.00%
VXRT210618C000110002021-06-18 1:48PM EDT11.000.010.000.01-0.02-66.67%681,644275.00%
VXRT210618C000115002021-06-18 1:35PM EDT11.500.010.000.01-0.01-50.00%12259312.50%
VXRT210618C000120002021-06-18 2:09PM EDT12.000.010.000.01-0.01-50.00%742,034350.00%
VXRT210618C000125002021-06-18 1:28PM EDT12.500.010.000.01-0.01-50.00%591,074375.00%
VXRT210618C000130002021-06-18 11:32AM EDT13.000.010.000.010.00-9188387.50%
VXRT210618C000140002021-06-18 9:41AM EDT14.000.040.000.01+0.03+300.00%10411450.00%
VXRT210618C000150002021-06-18 3:47PM EDT15.000.010.000.010.00-1711,525500.00%
VXRT210618C000175002021-06-18 1:05PM EDT17.500.010.000.010.00-3643600.00%
VXRT210618C000200002021-06-18 12:25PM EDT20.000.010.000.010.00-62,316675.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VXRT210618P000025002021-06-11 11:29AM EDT2.500.010.000.020.00-10135975.00%
VXRT210618P000030002021-06-18 12:22PM EDT3.000.01-0.02-0.02-66.67%1011925.00%
VXRT210618P000040002021-06-14 12:44PM EDT4.000.010.000.020.00-1530600.00%
VXRT210618P000045002021-06-14 12:01PM EDT4.500.010.000.010.00-116450.00%
VXRT210618P000050002021-06-18 11:59AM EDT5.000.010.000.010.00-51,482375.00%
VXRT210618P000055002021-06-18 1:52PM EDT5.500.010.000.010.00-8260300.00%
VXRT210618P000060002021-06-18 11:37AM EDT6.000.010.000.010.00-11,181237.50%
VXRT210618P000065002021-06-18 2:01PM EDT6.500.010.000.010.00-82894175.00%
VXRT210618P000070002021-06-18 3:42PM EDT7.000.030.000.01+0.01+50.00%761,196112.50%
VXRT210618P000075002021-06-18 2:09PM EDT7.500.010.000.01-0.06-85.71%2161,81950.00%
VXRT210618P000080002021-06-18 3:48PM EDT8.000.210.100.74-0.04-16.00%4,2371,460196.88%
VXRT210618P000085002021-06-18 3:50PM EDT8.500.670.641.46-0.11-14.10%1,030846387.50%
VXRT210618P000090002021-06-18 3:53PM EDT9.001.231.121.95-0.02-1.60%297369467.19%
VXRT210618P000095002021-06-18 3:50PM EDT9.501.741.471.74-0.06-3.33%125185293.75%
VXRT210618P000100002021-06-18 3:32PM EDT10.002.152.042.27-0.06-2.71%94243384.38%
VXRT210618P000105002021-06-15 10:59AM EDT10.502.622.323.500.00-847575.00%
VXRT210618P000115002021-06-15 10:59AM EDT11.503.603.353.850.00-11618.75%
VXRT210618P000120002021-06-18 3:09PM EDT12.004.164.054.35-0.09-2.12%30156431.25%
VXRT210618P000125002021-06-15 2:57PM EDT12.504.604.554.750.00-219575.00%
VXRT210618P000130002021-06-18 1:39PM EDT13.004.894.705.45+0.34+7.47%79846.88%
VXRT210618P000140002021-06-14 12:10AM EDT14.005.285.606.35-1.77-25.11%11815.63%
VXRT210618P000150002021-06-18 12:46PM EDT15.006.807.107.60-0.35-4.90%5111881.25%
VXRT210618P000175002021-06-11 11:00AM EDT17.508.699.4510.550.00-123301,189.06%
VXRT210618P000200002021-06-15 10:14AM EDT20.0011.9011.6512.550.00-204071,362.50%