VIRT - Virtu Financial, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT230616C00015000 | 2023-05-04 9:35AM EDT | 15.00 | 2.10 | 2.35 | 4.50 | 0.00 | - | 10 | 0 | 109.18% |
| VIRT230616C00016000 | 2023-05-31 3:50PM EDT | 16.00 | 1.83 | 1.60 | 2.70 | 0.00 | - | 3 | 4 | 51.95% |
| VIRT230616C00017000 | 2023-06-02 11:00AM EDT | 17.00 | 1.20 | 0.90 | 1.55 | +0.35 | +41.18% | 2 | 43 | 68.16% |
| VIRT230616C00018000 | 2023-06-02 11:21AM EDT | 18.00 | 0.55 | 0.40 | 0.55 | +0.15 | +37.50% | 20 | 967 | 37.31% |
| VIRT230616C00019000 | 2023-06-02 3:12PM EDT | 19.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 22 | 956 | 37.89% |
| VIRT230616C00020000 | 2023-06-02 1:53PM EDT | 20.00 | 0.03 | 0.00 | 0.15 | -0.06 | -66.67% | 34 | 475 | 50.98% |
| VIRT230616C00021000 | 2023-05-31 3:17PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 311 | 54.69% |
| VIRT230616C00022000 | 2023-05-24 11:03AM EDT | 22.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 110 | 92.38% |
| VIRT230616C00023000 | 2023-05-26 12:07PM EDT | 23.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 111 | 71.88% |
| VIRT230616C00024000 | 2023-04-18 10:40AM EDT | 24.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 100 | 4,009 | 117.97% |
| VIRT230616C00025000 | 2023-04-27 11:34AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 81.25% |
| VIRT230616C00026000 | 2023-04-05 2:39PM EDT | 26.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 65 | 139.84% |
| VIRT230616C00027000 | 2023-04-19 9:50AM EDT | 27.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 316 | 332 | 149.61% |
| VIRT230616C00028000 | 2023-01-04 2:56PM EDT | 28.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 136.33% |
| VIRT230616C00029000 | 2022-12-06 10:38AM EDT | 29.00 | 0.58 | 0.15 | 0.35 | 0.00 | - | 2 | 2 | 167.97% |
| VIRT230616C00030000 | 2022-12-02 2:12PM EDT | 30.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 157.81% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT230616P00010000 | 2023-05-05 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 226.56% |
| VIRT230616P00012000 | 2023-05-04 9:43AM EDT | 12.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 11 | 10 | 168.36% |
| VIRT230616P00013000 | 2023-05-24 9:44AM EDT | 13.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 31 | 105.47% |
| VIRT230616P00014000 | 2023-05-08 3:45PM EDT | 14.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 52 | 117.77% |
| VIRT230616P00015000 | 2023-05-23 9:32AM EDT | 15.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 53.13% |
| VIRT230616P00016000 | 2023-05-31 1:28PM EDT | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 1,289 | 51.95% |
| VIRT230616P00017000 | 2023-06-02 3:58PM EDT | 17.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 53 | 636 | 37.50% |
| VIRT230616P00018000 | 2023-06-02 11:49AM EDT | 18.00 | 0.35 | 0.35 | 0.45 | -0.35 | -50.00% | 2 | 187 | 33.69% |
| VIRT230616P00019000 | 2023-06-02 11:11AM EDT | 19.00 | 1.02 | 0.90 | 1.20 | -0.45 | -30.61% | 5 | 684 | 42.19% |
| VIRT230616P00020000 | 2023-05-26 9:30AM EDT | 20.00 | 2.49 | 1.85 | 2.15 | 0.00 | - | 1 | 814 | 56.45% |
| VIRT230616P00021000 | 2023-05-31 12:47PM EDT | 21.00 | 3.47 | 2.00 | 3.60 | 0.00 | - | 11 | 6 | 114.65% |
| VIRT230616P00022000 | 2023-05-18 10:53AM EDT | 22.00 | 4.07 | 2.90 | 4.80 | 0.00 | - | 6 | 37 | 148.44% |
| VIRT230616P00023000 | 2023-05-26 11:56AM EDT | 23.00 | 5.60 | 4.20 | 5.50 | 0.00 | - | 1 | 16 | 137.70% |
| VIRT230616P00024000 | 2023-04-03 9:57AM EDT | 24.00 | 4.95 | 4.70 | 6.70 | 0.00 | - | 1 | 2 | 170.12% |
| VIRT230616P00025000 | 2023-04-04 10:33AM EDT | 25.00 | 6.60 | 7.10 | 10.70 | 0.00 | - | 4 | 25 | 280.47% |
| VIRT230616P00027000 | 2022-11-30 4:48PM EDT | 27.00 | 5.45 | 6.60 | 7.10 | 0.00 | - | - | 27 | 0.00% |
| VIRT230616P00029000 | 2022-10-26 10:20AM EDT | 29.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.