Vir Biotechnology, Inc. (VIR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIR231215C00005000 | 2023-10-25 11:16AM EST | 5.00 | 3.03 | 4.30 | 5.10 | 0.00 | - | - | 0 | 159.38% |
| VIR231215C00007500 | 2023-11-14 11:58AM EST | 7.50 | 2.28 | 1.10 | 4.00 | 0.00 | - | 10 | 33 | 176.95% |
| VIR231215C00010000 | 2023-12-01 9:32AM EST | 10.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 51 | 553 | 76.56% |
| VIR231215C00012500 | 2023-11-29 1:50PM EST | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 880 | 76.56% |
| VIR231215C00015000 | 2023-11-08 1:07PM EST | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 232 | 117.19% |
| VIR231215C00017500 | 2023-09-07 11:50AM EST | 17.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 45 | 200.78% |
| VIR231215C00020000 | 2023-10-17 11:49AM EST | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 58 | 210.94% |
| VIR231215C00022500 | 2023-07-21 11:46AM EST | 22.50 | 0.70 | 0.10 | 0.60 | 0.00 | - | 300 | 310 | 327.34% |
| VIR231215C00025000 | 2023-09-15 8:33AM EST | 25.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 29 | 272.66% |
| VIR231215C00027500 | 2023-08-21 8:49AM EST | 27.50 | 0.02 | 0.00 | 0.55 | 0.00 | - | 3 | 58 | 356.25% |
| VIR231215C00030000 | 2023-10-03 12:53PM EST | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 69 | 296.88% |
| VIR231215C00032500 | 2023-11-06 9:55AM EST | 32.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 30 | 360.94% |
| VIR231215C00035000 | 2023-11-28 3:53PM EST | 35.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 85 | 376.56% |
| VIR231215C00037500 | 2023-09-19 9:28AM EST | 37.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 192 | 340.63% |
| VIR231215C00040000 | 2023-09-07 9:04AM EST | 40.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 128 | 468.75% |
| VIR231215C00042500 | 2023-07-06 9:25AM EST | 42.50 | 0.41 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 380.47% |
| VIR231215C00045000 | 2023-11-13 12:38PM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 252 | 325.00% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIR231215P00007500 | 2023-11-17 10:06AM EST | 7.50 | 0.10 | 0.00 | 0.40 | -0.01 | -9.09% | 2 | 1,338 | 140.63% |
| VIR231215P00010000 | 2023-11-29 10:56AM EST | 10.00 | 0.55 | 0.65 | 0.85 | 0.00 | - | 10 | 707 | 78.52% |
| VIR231215P00012500 | 2023-10-20 11:04AM EST | 12.50 | 4.10 | 2.80 | 3.20 | 0.00 | - | 3 | 716 | 126.17% |
| VIR231215P00015000 | 2023-08-18 10:21AM EST | 15.00 | 3.64 | 5.00 | 7.00 | 0.00 | - | 1 | 43 | 275.98% |
| VIR231215P00017500 | 2023-10-02 8:46AM EST | 17.50 | 8.25 | 9.40 | 9.70 | 0.00 | - | 1 | 0 | 482.03% |
| VIR231215P00020000 | 2023-09-13 2:45PM EST | 20.00 | 10.00 | 11.30 | 11.80 | 0.00 | - | 1 | 0 | 452.34% |
| VIR231215P00022500 | 2023-09-07 10:00AM EST | 22.50 | 10.70 | 13.10 | 13.80 | 0.00 | - | 3 | 300 | 387.70% |
| VIR231215P00025000 | 2023-08-25 10:07AM EST | 25.00 | 12.30 | 14.90 | 15.30 | 0.00 | - | 1 | 0 | 0.00% |
| VIR231215P00027500 | 2023-06-22 8:52AM EST | 27.50 | 4.68 | 12.90 | 14.00 | 0.00 | - | 1 | 14 | 0.00% |
| VIR231215P00030000 | 2023-04-04 1:31PM EST | 30.00 | 8.44 | 6.40 | 7.70 | 0.00 | - | 1 | 9 | 0.00% |
| VIR231215P00035000 | 2023-05-19 11:34AM EST | 35.00 | 10.77 | 9.80 | 11.30 | 0.00 | - | 1 | 3 | 0.00% |
| VIR231215P00037500 | 2022-08-30 8:30AM EST | 37.50 | 16.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIR231215P00040000 | 2022-11-29 11:12AM EST | 40.00 | 15.30 | 14.90 | 18.90 | 0.00 | - | 8 | 18 | 0.00% |
| VIR231215P00042500 | 2022-11-29 11:12AM EST | 42.50 | 17.30 | 17.10 | 20.10 | 0.00 | - | 6 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.