Verve Therapeutics, Inc. (VERV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VERV240517C00002500 | 2024-02-12 3:14PM EDT | 2.50 | 10.73 | 11.10 | 13.70 | 0.00 | - | 10 | 11 | 0.00% |
| VERV240517C00005000 | 2024-04-17 3:51PM EDT | 5.00 | 1.90 | 0.00 | 2.00 | 0.00 | - | 4 | 7 | 275.00% |
| VERV240517C00007500 | 2024-05-03 9:58AM EDT | 7.50 | 0.25 | 0.05 | 0.60 | +0.15 | +150.00% | 1 | 305 | 143.36% |
| VERV240517C00010000 | 2024-05-03 12:09PM EDT | 10.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 804 | 208.20% |
| VERV240517C00012500 | 2024-04-19 10:06AM EDT | 12.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 135 | 260.94% |
| VERV240517C00015000 | 2024-05-02 12:06PM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 309 | 307.81% |
| VERV240517C00017500 | 2024-04-24 3:31PM EDT | 17.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 122 | 416.02% |
| VERV240517C00020000 | 2024-04-12 1:38PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 119 | 449.22% |
| VERV240517C00022500 | 2024-04-02 9:31AM EDT | 22.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 87 | 515.63% |
| VERV240517C00025000 | 2024-03-01 4:03PM EDT | 25.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 116 | 985.16% |
| VERV240517C00030000 | 2024-03-27 11:33AM EDT | 30.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 41 | 582.81% |
| VERV240517C00035000 | 2023-12-22 12:14PM EDT | 35.00 | 0.65 | 0.00 | 1.90 | 0.00 | - | 6 | 1 | 736.33% |
| VERV240517C00040000 | 2023-11-22 12:05PM EDT | 40.00 | 0.31 | 0.00 | 4.10 | 0.00 | - | - | 3 | 1,005.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VERV240517P00002500 | 2023-09-27 10:03AM EDT | 2.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 421.88% |
| VERV240517P00005000 | 2024-04-25 10:33AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 101.56% |
| VERV240517P00007500 | 2024-04-30 11:26AM EDT | 7.50 | 1.50 | 1.15 | 1.35 | 0.00 | - | 710 | 557 | 103.13% |
| VERV240517P00010000 | 2024-04-10 10:59AM EDT | 10.00 | 2.40 | 2.15 | 4.10 | 0.00 | - | 1 | 106 | 291.41% |
| VERV240517P00012500 | 2024-04-30 12:47PM EDT | 12.50 | 6.20 | 4.50 | 8.40 | -0.30 | -4.62% | 1 | 45 | 321.09% |
| VERV240517P00015000 | 2024-04-08 9:30AM EDT | 15.00 | 6.47 | 7.20 | 10.50 | 0.00 | - | 5 | 46 | 339.06% |
| VERV240517P00017500 | 2024-04-18 12:59PM EDT | 17.50 | 10.95 | 9.40 | 12.20 | 0.00 | - | 2 | 204 | 598.05% |
| VERV240517P00022500 | 2024-02-28 12:34PM EDT | 22.50 | 5.40 | 8.70 | 11.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.