Visteon Corporation (VC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VC240621C00070000 | 2024-03-04 11:23AM EDT | 70.00 | 42.17 | 43.60 | 47.50 | 0.00 | - | 1 | 1 | 165.43% |
| VC240621C00090000 | 2023-12-13 2:18PM EDT | 90.00 | 33.30 | 26.00 | 29.00 | 0.00 | - | - | 1 | 120.02% |
| VC240621C00100000 | 2024-04-16 11:00AM EDT | 100.00 | 12.45 | 12.70 | 17.10 | 0.00 | - | 6 | 6 | 60.74% |
| VC240621C00105000 | 2024-05-16 3:47PM EDT | 105.00 | 12.20 | 6.20 | 9.40 | 0.00 | - | 5 | 9 | 41.22% |
| VC240621C00110000 | 2024-05-16 1:59PM EDT | 110.00 | 7.82 | 4.40 | 6.70 | 0.00 | - | 2 | 6 | 44.20% |
| VC240621C00115000 | 2024-05-20 11:46AM EDT | 115.00 | 3.80 | 2.00 | 3.70 | 0.00 | - | 2 | 42 | 38.79% |
| VC240621C00120000 | 2024-05-22 12:36PM EDT | 120.00 | 1.10 | 0.75 | 1.45 | -0.40 | -26.67% | 5 | 457 | 32.46% |
| VC240621C00125000 | 2024-05-16 11:34AM EDT | 125.00 | 1.20 | 0.20 | 0.50 | 0.00 | - | 1 | 26 | 30.13% |
| VC240621C00130000 | 2024-04-25 12:22PM EDT | 130.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 2 | 7 | 43.36% |
| VC240621C00135000 | 2024-05-01 1:02PM EDT | 135.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 54.59% |
| VC240621C00140000 | 2024-03-28 11:06AM EDT | 140.00 | 1.75 | 0.30 | 0.45 | 0.00 | - | 4 | 113 | 49.66% |
| VC240621C00145000 | 2024-04-10 9:41AM EDT | 145.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 2 | 101 | 56.79% |
| VC240621C00160000 | 2024-05-10 12:27PM EDT | 160.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 85.69% |
| VC240621C00165000 | 2024-04-30 9:31AM EDT | 165.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 9 | 91.02% |
| VC240621C00170000 | 2023-12-19 3:45PM EDT | 170.00 | 2.75 | 0.05 | 2.00 | 0.00 | - | 1 | 10 | 95.07% |
| VC240621C00180000 | 2024-01-22 10:31AM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VC240621C00185000 | 2024-02-22 11:22AM EDT | 185.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 110.60% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VC240621P00060000 | 2024-01-25 10:30AM EDT | 60.00 | 0.65 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 158.69% |
| VC240621P00065000 | 2023-10-25 2:44PM EDT | 65.00 | 0.75 | 0.00 | 2.95 | 0.00 | - | - | 0 | 142.97% |
| VC240621P00080000 | 2024-01-18 10:30AM EDT | 80.00 | 1.10 | 0.50 | 1.40 | 0.00 | - | 16 | 17 | 86.82% |
| VC240621P00085000 | 2024-04-25 2:18PM EDT | 85.00 | 0.56 | 0.00 | 1.00 | 0.00 | - | 3 | 23 | 63.57% |
| VC240621P00090000 | 2024-05-01 12:14PM EDT | 90.00 | 0.55 | 0.05 | 1.10 | 0.00 | - | 1 | 16 | 54.59% |
| VC240621P00095000 | 2024-04-26 9:39AM EDT | 95.00 | 1.05 | 0.15 | 0.60 | 0.00 | - | 3 | 57 | 44.39% |
| VC240621P00100000 | 2024-05-02 12:11PM EDT | 100.00 | 1.05 | 0.35 | 0.55 | 0.00 | - | 1 | 63 | 32.86% |
| VC240621P00105000 | 2024-05-21 9:59AM EDT | 105.00 | 1.05 | 0.80 | 1.10 | 0.00 | - | 3 | 83 | 28.81% |
| VC240621P00110000 | 2024-05-21 2:51PM EDT | 110.00 | 2.20 | 1.15 | 2.60 | +0.30 | +15.79% | 1 | 468 | 27.84% |
| VC240621P00115000 | 2024-05-15 11:26AM EDT | 115.00 | 3.40 | 3.90 | 5.20 | 0.00 | - | 1 | 9 | 27.26% |
| VC240621P00120000 | 2024-05-20 2:08PM EDT | 120.00 | 7.30 | 6.60 | 9.20 | 0.00 | - | 1 | 13 | 30.55% |
| VC240621P00125000 | 2024-04-29 11:31AM EDT | 125.00 | 13.29 | 11.30 | 15.40 | 0.00 | - | 1 | 21 | 52.78% |
| VC240621P00130000 | 2024-03-15 3:23PM EDT | 130.00 | 18.50 | 19.80 | 23.60 | 0.00 | - | 5 | 1 | 75.05% |
© 2024 Yahoo. All rights reserved.