Viatris Inc. (VTRS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTRS250117C00003000 | 2024-02-21 11:21AM EDT | 3.00 | 10.20 | 7.40 | 11.00 | 0.00 | - | 3 | 138 | 330.27% |
| VTRS250117C00005000 | 2024-05-16 3:58PM EDT | 5.00 | 6.10 | 4.70 | 6.00 | 0.00 | - | 10 | 96 | 53.13% |
| VTRS250117C00006000 | 2024-04-25 9:30AM EDT | 6.00 | 5.72 | 4.00 | 6.30 | 0.00 | - | - | 1 | 103.32% |
| VTRS250117C00007000 | 2024-06-25 9:39AM EDT | 7.00 | 3.57 | 3.30 | 3.70 | -0.03 | -0.83% | 1 | 989 | 58.89% |
| VTRS250117C00008000 | 2024-06-18 3:37PM EDT | 8.00 | 2.50 | 2.30 | 2.65 | 0.00 | - | 34 | 138 | 41.99% |
| VTRS250117C00009000 | 2024-06-20 2:23PM EDT | 9.00 | 1.80 | 1.60 | 1.95 | 0.00 | - | 10 | 52 | 41.02% |
| VTRS250117C00010000 | 2024-06-25 3:05PM EDT | 10.00 | 1.14 | 0.00 | 1.20 | -0.26 | -18.57% | 49 | 3,451 | 34.18% |
| VTRS250117C00011000 | 2024-06-25 3:38PM EDT | 11.00 | 0.67 | 0.60 | 0.75 | -0.16 | -19.28% | 4 | 261 | 33.25% |
| VTRS250117C00012000 | 2024-06-25 3:54PM EDT | 12.00 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 22 | 12,107 | 31.01% |
| VTRS250117C00013000 | 2024-06-25 1:16PM EDT | 13.00 | 0.20 | 0.00 | 0.30 | -0.05 | -20.00% | 50 | 492 | 34.38% |
| VTRS250117C00014000 | 2024-06-25 3:48PM EDT | 14.00 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 46 | 57 | 35.55% |
| VTRS250117C00015000 | 2024-06-24 2:14PM EDT | 15.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 267 | 13,059 | 37.60% |
| VTRS250117C00016000 | 2024-06-25 11:26AM EDT | 16.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 1 | 3 | 48.15% |
| VTRS250117C00017000 | 2024-06-25 3:31PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 3 | 1,407 | 41.99% |
| VTRS250117C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 191 | 56.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTRS250117P00003000 | 2023-06-20 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VTRS250117P00005000 | 2024-04-26 11:06AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 18 | 55.47% |
| VTRS250117P00007000 | 2024-04-05 3:09PM EDT | 7.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 3,821 | 42.77% |
| VTRS250117P00008000 | 2024-06-24 9:30AM EDT | 8.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 46 | 37.21% |
| VTRS250117P00009000 | 2024-06-25 1:45PM EDT | 9.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 10 | 88 | 33.59% |
| VTRS250117P00010000 | 2024-06-25 9:30AM EDT | 10.00 | 0.80 | 0.70 | 0.95 | 0.00 | - | 1 | 4,616 | 36.23% |
| VTRS250117P00011000 | 2024-06-25 3:24PM EDT | 11.00 | 1.30 | 1.20 | 1.50 | +0.11 | +9.24% | 1,501 | 1,108 | 35.25% |
| VTRS250117P00012000 | 2024-06-20 10:31AM EDT | 12.00 | 2.11 | 1.70 | 2.20 | 0.00 | - | 2 | 4,947 | 35.06% |
| VTRS250117P00013000 | 2024-05-28 2:45PM EDT | 13.00 | 2.60 | 1.10 | 3.00 | 0.00 | - | 3 | 3 | 34.86% |
| VTRS250117P00014000 | 2024-04-23 10:51AM EDT | 14.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| VTRS250117P00015000 | 2024-06-06 10:54AM EDT | 15.00 | 4.69 | 4.40 | 5.30 | 0.00 | - | 28 | 31 | 59.38% |
| VTRS250117P00017000 | 2024-02-28 10:51AM EDT | 17.00 | 4.00 | 4.60 | 5.40 | 0.00 | - | 14 | 23 | 0.00% |
| VTRS250117P00020000 | 2024-04-24 3:23PM EDT | 20.00 | 8.50 | 9.20 | 10.90 | 0.00 | - | 5 | 1 | 69.73% |
© 2024 Yahoo. All rights reserved.