Virtu Financial, Inc. (VIRT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT240920C00010000 | 2024-02-26 2:20PM EDT | 10.00 | 7.10 | 9.80 | 12.10 | 0.00 | - | 1 | 1 | 72.66% |
| VIRT240920C00011000 | 2024-03-15 3:12PM EDT | 11.00 | 8.38 | 8.50 | 11.20 | 0.00 | - | - | 2 | 74.22% |
| VIRT240920C00013000 | 2024-04-05 2:42PM EDT | 13.00 | 7.85 | 8.60 | 11.00 | 0.00 | - | 20 | 35 | 87.70% |
| VIRT240920C00015000 | 2024-04-16 3:54PM EDT | 15.00 | 5.80 | 6.10 | 8.80 | 0.00 | - | 1 | 27 | 56.98% |
| VIRT240920C00016000 | 2024-04-24 11:54AM EDT | 16.00 | 6.80 | 5.10 | 8.00 | 0.00 | - | 1 | 327 | 53.32% |
| VIRT240920C00017000 | 2024-04-24 9:44AM EDT | 17.00 | 5.50 | 5.00 | 5.50 | 0.00 | - | 250 | 190 | 44.48% |
| VIRT240920C00018000 | 2024-02-23 1:16PM EDT | 18.00 | 1.00 | 2.50 | 3.20 | 0.00 | - | 3 | 50 | 0.00% |
| VIRT240920C00019000 | 2024-04-26 2:57PM EDT | 19.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 12 | 86 | 35.99% |
| VIRT240920C00020000 | 2024-04-19 10:00AM EDT | 20.00 | 2.15 | 1.55 | 4.80 | 0.00 | - | 1 | 18 | 71.88% |
| VIRT240920C00021000 | 2024-04-24 9:53AM EDT | 21.00 | 2.85 | 2.10 | 3.80 | 0.00 | - | 250 | 149 | 61.72% |
| VIRT240920C00022000 | 2024-04-24 2:38PM EDT | 22.00 | 1.35 | 1.55 | 2.70 | 0.00 | - | 50 | 220 | 49.61% |
| VIRT240920C00023000 | 2024-04-30 3:05PM EDT | 23.00 | 1.04 | 1.10 | 1.25 | 0.00 | - | 1 | 253 | 30.57% |
| VIRT240920C00024000 | 2024-04-25 12:14PM EDT | 24.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 30 | 164 | 30.13% |
| VIRT240920C00025000 | 2024-04-30 3:02PM EDT | 25.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 7 | 110 | 30.18% |
| VIRT240920C00026000 | 2024-04-30 3:54PM EDT | 26.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 29.93% |
| VIRT240920C00027000 | 2024-04-25 3:52PM EDT | 27.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 6 | 19 | 31.06% |
| VIRT240920C00030000 | 2024-04-26 10:20AM EDT | 30.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 45 | 49.56% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT240920P00010000 | 2024-02-08 12:31PM EDT | 10.00 | 0.13 | 0.00 | 3.10 | 0.00 | - | 28 | 28 | 154.30% |
| VIRT240920P00011000 | 2024-04-12 1:20PM EDT | 11.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 370 | 852 | 63.67% |
| VIRT240920P00013000 | 2024-03-22 9:59AM EDT | 13.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 247 | 68.56% |
| VIRT240920P00014000 | 2024-04-18 1:28PM EDT | 14.00 | 0.20 | 0.00 | 3.00 | 0.00 | - | 1 | 230 | 101.27% |
| VIRT240920P00015000 | 2024-04-15 1:26PM EDT | 15.00 | 0.28 | 0.00 | 3.10 | 0.00 | - | 15 | 338 | 92.29% |
| VIRT240920P00016000 | 2024-04-24 9:30AM EDT | 16.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 103 | 38.87% |
| VIRT240920P00017000 | 2024-04-15 10:21AM EDT | 17.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 6 | 76 | 37.16% |
| VIRT240920P00018000 | 2024-04-15 2:48PM EDT | 18.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 18 | 140 | 34.38% |
| VIRT240920P00019000 | 2024-04-29 1:10PM EDT | 19.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 141 | 33.30% |
| VIRT240920P00020000 | 2024-04-29 10:24AM EDT | 20.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 72 | 31.84% |
| VIRT240920P00021000 | 2024-04-30 11:11AM EDT | 21.00 | 1.30 | 1.10 | 1.20 | 0.00 | - | 10 | 58 | 30.86% |
| VIRT240920P00022000 | 2024-04-24 3:55PM EDT | 22.00 | 1.65 | 1.50 | 2.70 | 0.00 | - | 54 | 64 | 49.46% |
| VIRT240920P00023000 | 2024-04-03 10:41AM EDT | 23.00 | 2.80 | 2.05 | 2.20 | 0.00 | - | 1 | 1 | 29.44% |
| VIRT240920P00025000 | 2024-04-29 1:08PM EDT | 25.00 | 3.70 | 3.40 | 5.90 | 0.00 | - | 4 | 6 | 73.00% |
| VIRT240920P00030000 | 2024-04-23 11:56AM EDT | 30.00 | 8.50 | 7.50 | 8.70 | 0.00 | - | 5 | 5 | 50.64% |
© 2024 Yahoo. All rights reserved.