Canada Markets closed

Vermilion Energy Inc. (VET)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.46-0.75 (-2.86%)
At close: 04:00PM EDT
25.79 +0.33 (+1.30%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VET220819C000100002022-07-14 10:35AM EDT10.007.9316.4016.800.00--6724.61%
VET220819C000125002022-07-29 11:59AM EDT12.5013.1013.8014.400.00--9578.32%
VET220819C000150002022-08-11 11:22AM EDT15.0011.2011.3012.00+3.90+53.42%492468.75%
VET220819C000175002022-08-10 3:54PM EDT17.507.558.809.50+1.26+20.03%11151368.16%
VET220819C000200002022-08-11 2:12PM EDT20.006.906.506.80+2.90+72.50%18714278.71%
VET220819C000225002022-08-11 2:36PM EDT22.504.204.104.40+2.05+95.35%1342,506204.30%
VET220819C000250002022-08-11 2:06PM EDT25.002.202.152.25+1.40+175.00%8314,357152.25%
VET220819C000300002022-08-11 2:37PM EDT30.000.250.250.30+0.15+150.00%9943,209115.43%
VET220819C000350002022-08-11 2:40PM EDT35.000.100.050.10+0.05+100.00%151549137.89%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VET220819P000025002022-07-26 2:41PM EDT2.500.030.000.050.00--1781.25%
VET220819P000075002022-07-18 11:10AM EDT7.500.050.000.100.00--5453.13%
VET220819P000100002022-07-18 1:30PM EDT10.000.050.000.050.00--25318.75%
VET220819P000125002022-07-28 12:49PM EDT12.500.040.000.050.00--163248.44%
VET220819P000150002022-08-11 2:11PM EDT15.000.030.000.05-0.02-40.00%2401190.63%
VET220819P000175002022-08-11 2:01PM EDT17.500.050.050.10-0.05-50.00%1141,074167.97%
VET220819P000200002022-08-11 2:00PM EDT20.000.070.050.10-0.18-72.00%6071,320116.41%
VET220819P000225002022-08-11 2:37PM EDT22.500.200.150.20-0.55-73.33%25091386.33%
VET220819P000250002022-08-11 2:25PM EDT25.000.650.600.70-1.30-66.67%23234066.70%
VET220819P000300002022-08-11 2:03PM EDT30.003.713.603.80-2.29-38.17%3730.00%