Visteon Corporation (VC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VC240920C00090000 | 2024-02-07 10:59AM EDT | 90.00 | 34.00 | 31.20 | 32.70 | 0.00 | - | - | 2 | 82.57% |
| VC240920C00100000 | 2024-03-08 10:59AM EDT | 100.00 | 26.75 | 15.50 | 18.30 | 0.00 | - | 1 | 0 | 46.40% |
| VC240920C00105000 | 2024-04-12 3:48PM EDT | 105.00 | 14.10 | 13.70 | 16.00 | 0.00 | - | 1 | 1 | 48.89% |
| VC240920C00110000 | 2024-04-25 10:42AM EDT | 110.00 | 10.71 | 9.40 | 12.00 | 0.00 | - | 1 | 13 | 42.99% |
| VC240920C00115000 | 2024-04-23 3:54PM EDT | 115.00 | 9.20 | 6.90 | 9.30 | 0.00 | - | 3 | 2 | 41.14% |
| VC240920C00120000 | 2024-05-02 1:31PM EDT | 120.00 | 8.00 | 4.90 | 7.40 | 0.00 | - | 9 | 12 | 41.05% |
| VC240920C00125000 | 2024-05-16 12:05PM EDT | 125.00 | 5.70 | 2.90 | 4.10 | 0.00 | - | 1 | 1 | 33.69% |
| VC240920C00130000 | 2024-05-17 1:04PM EDT | 130.00 | 2.85 | 2.05 | 2.90 | 0.00 | - | 3 | 5 | 33.29% |
| VC240920C00135000 | 2024-03-22 11:22AM EDT | 135.00 | 5.00 | 2.95 | 3.30 | 0.00 | - | 2 | 2 | 39.80% |
| VC240920C00140000 | 2024-05-15 3:37PM EDT | 140.00 | 2.45 | 1.00 | 2.50 | 0.00 | - | 6 | 6 | 39.72% |
| VC240920C00145000 | 2024-02-22 11:52AM EDT | 145.00 | 3.90 | 1.95 | 3.40 | 0.00 | - | 1 | 0 | 48.46% |
| VC240920C00155000 | 2024-01-22 4:38PM EDT | 155.00 | 3.75 | 2.55 | 3.50 | 0.00 | - | - | 2 | 53.47% |
| VC240920C00160000 | 2024-02-09 10:30AM EDT | 160.00 | 3.10 | 1.90 | 2.80 | 0.00 | - | 1 | 1 | 52.45% |
| VC240920C00165000 | 2024-01-31 10:30AM EDT | 165.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| VC240920C00170000 | 2024-01-30 10:30AM EDT | 170.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VC240920C00175000 | 2024-02-02 10:30AM EDT | 175.00 | 1.45 | 0.75 | 1.85 | 0.00 | - | 1 | 1 | 52.47% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VC240920P00060000 | 2024-01-24 10:30AM EDT | 60.00 | 0.60 | 0.00 | 2.90 | 0.00 | - | - | 1 | 79.37% |
| VC240920P00070000 | 2024-02-16 11:08AM EDT | 70.00 | 0.94 | 0.10 | 3.20 | 0.00 | - | 10 | 10 | 65.21% |
| VC240920P00075000 | 2024-03-11 3:12PM EDT | 75.00 | 1.20 | 0.40 | 1.10 | 0.00 | - | 1 | 5 | 51.59% |
| VC240920P00080000 | 2024-01-22 3:57PM EDT | 80.00 | 1.50 | 1.30 | 2.00 | 0.00 | - | - | 1 | 50.34% |
| VC240920P00085000 | 2024-04-12 9:30AM EDT | 85.00 | 1.70 | 0.85 | 1.70 | 0.00 | - | 1 | 1 | 43.85% |
| VC240920P00090000 | 2024-04-29 1:23PM EDT | 90.00 | 2.05 | 0.55 | 1.45 | 0.00 | - | 1 | 113 | 35.25% |
| VC240920P00095000 | 2024-04-25 12:44PM EDT | 95.00 | 4.50 | 1.15 | 2.10 | 0.00 | - | 14 | 49 | 33.14% |
| VC240920P00100000 | 2024-05-22 9:30AM EDT | 100.00 | 3.00 | 2.55 | 3.10 | -2.40 | -44.44% | 4 | 31 | 31.57% |
| VC240920P00105000 | 2024-04-23 1:26PM EDT | 105.00 | 7.00 | 4.00 | 4.60 | 0.00 | - | 1 | 103 | 30.60% |
| VC240920P00110000 | 2024-03-07 12:04PM EDT | 110.00 | 7.60 | 9.10 | 10.00 | 0.00 | - | - | 2 | 43.25% |
| VC240920P00115000 | 2024-05-16 12:00PM EDT | 115.00 | 7.10 | 8.30 | 9.10 | 0.00 | - | 1 | 5 | 28.96% |
| VC240920P00125000 | 2024-04-12 3:30PM EDT | 125.00 | 19.20 | 13.70 | 14.30 | 0.00 | - | 21 | 21 | 20.66% |
© 2024 Yahoo. All rights reserved.