Australia markets closed

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.13-1.69 (-3.77%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIR210416C000150002021-01-19 2:03PM EDT15.0023.1051.8059.800.00-240.00%
VIR210416C000175002021-04-05 9:30AM EDT17.5031.6524.3029.300.00-511596.48%
VIR210416C000200002021-04-07 3:33PM EDT20.0024.9022.0027.000.00-19547.07%
VIR210416C000225002021-01-27 4:26PM EDT22.5073.2737.4045.500.00-232,999.22%
VIR210416C000250002021-03-31 12:28PM EDT25.0025.2017.0019.200.00-529383.79%
VIR210416C000275002021-03-17 11:00AM EDT27.5026.3814.8017.100.00-17237.50%
VIR210416C000300002021-03-31 12:35PM EDT30.0020.2012.0015.300.00-358225.98%
VIR210416C000325002021-04-09 12:58PM EDT32.5010.709.6011.90-11.07-50.85%1128131.25%
VIR210416C000350002021-04-06 11:52AM EDT35.0014.007.809.300.00-189140.04%
VIR210416C000375002021-03-03 3:16PM EDT37.5010.2210.6014.100.00-8100456.45%
VIR210416C000400002021-04-09 9:30AM EDT40.005.403.105.00-6.72-55.45%20143100.20%
VIR210416C000425002021-04-09 12:39PM EDT42.502.501.604.20-1.50-37.50%142117.58%
VIR210416C000450002021-04-09 12:41PM EDT45.001.300.501.85-1.10-45.83%1117287.50%
VIR210416C000460002021-04-09 3:38PM EDT46.001.130.751.95-1.08-48.87%12111.13%
VIR210416C000470002021-04-09 9:41AM EDT47.002.550.451.75+0.15+6.25%12112.40%
VIR210416C000475002021-04-09 3:35PM EDT47.500.750.102.00-3.00-80.00%1101116.21%
VIR210416C000480002021-04-09 1:06PM EDT48.000.600.151.05-0.15-20.00%10696.39%
VIR210416C000490002021-04-06 9:50AM EDT49.002.760.151.400.00-23118.16%
VIR210416C000495002021-04-07 2:47PM EDT49.501.120.101.000.00--1108.89%
VIR210416C000500002021-04-09 11:47AM EDT50.000.330.050.70-0.57-63.33%1652100.59%
VIR210416C000510002021-04-09 10:32AM EDT51.000.300.050.40-1.90-86.36%10395.51%
VIR210416C000515002021-04-07 12:16PM EDT51.500.750.000.650.00--1109.57%
VIR210416C000520002021-04-08 3:10PM EDT52.000.300.000.350.00-13897.46%
VIR210416C000525002021-04-08 3:29PM EDT52.500.200.000.550.00-646112.70%
VIR210416C000530002021-03-31 9:41AM EDT53.002.500.000.550.00-1011116.60%
VIR210416C000540002021-04-07 3:27PM EDT54.000.300.001.000.00-14145.61%
VIR210416C000550002021-04-09 2:42PM EDT55.000.600.150.60+0.45+300.00%694142.19%
VIR210416C000560002021-04-01 11:33AM EDT56.001.850.000.950.00-11159.18%
VIR210416C000570002021-04-09 2:18PM EDT57.000.200.000.65-1.35-87.10%11151.56%
VIR210416C000575002021-04-05 12:59PM EDT57.501.000.000.650.00-1030154.88%
VIR210416C000580002021-03-23 10:24AM EDT58.003.300.000.650.00--1158.20%
VIR210416C000585002021-03-31 10:21AM EDT58.501.500.000.650.00--3161.72%
VIR210416C000600002021-04-09 2:14PM EDT60.000.150.100.20-0.14-48.28%3404146.29%
VIR210416C000610002021-03-29 2:33PM EDT61.001.040.000.600.00-12174.61%
VIR210416C000620002021-03-26 1:32PM EDT62.001.580.001.200.00-45212.89%
VIR210416C000625002021-04-01 1:21PM EDT62.500.700.001.350.00-347223.05%
VIR210416C000650002021-03-29 1:11PM EDT65.000.850.000.300.00-130173.44%
VIR210416C000675002021-03-25 9:56AM EDT67.500.550.000.850.00-521227.93%
VIR210416C000700002021-04-06 3:48PM EDT70.000.250.000.550.00-1239220.70%
VIR210416C000725002021-03-22 3:20PM EDT72.500.900.000.600.00-2479236.72%
VIR210416C000750002021-04-08 1:58PM EDT75.000.180.000.100.00-1790187.50%
VIR210416C000775002021-03-29 11:04AM EDT77.500.350.000.600.00-110259.77%
VIR210416C000800002021-04-05 9:30AM EDT80.000.350.000.600.00-5400270.31%
VIR210416C000850002021-03-29 9:30AM EDT85.000.200.000.600.00-115290.23%
VIR210416C000900002021-04-07 9:30AM EDT90.000.050.000.600.00-12308.98%
VIR210416C000950002021-03-12 2:29PM EDT95.001.550.000.200.00-28275.78%
VIR210416C001000002021-04-07 9:30AM EDT100.000.050.000.100.00-153266.41%
VIR210416C001050002021-02-10 10:35AM EDT105.0016.580.104.300.00-14546.88%
VIR210416C001100002021-03-08 12:47PM EDT110.001.890.000.550.00-340366.80%
VIR210416C001150002021-03-16 10:14AM EDT115.000.960.000.900.00-430412.50%
VIR210416C001200002021-03-03 10:32AM EDT120.002.040.001.050.00-1033437.50%
VIR210416C001300002021-02-05 11:59AM EDT130.008.300.102.900.00-10570.51%
VIR210416C001500002021-03-12 10:30AM EDT150.000.740.000.500.00-140451.17%
VIR210416C001550002021-02-01 1:01PM EDT155.009.460.002.650.00--6613.28%
VIR210416C001600002021-03-15 12:04AM EDT160.002.10-1.300.00--1621.29%
VIR210416C001650002021-03-09 10:30AM EDT165.000.900.650.000.00--2496.09%
VIR210416C001700002021-03-15 12:04AM EDT170.002.25-0.950.00--2602.73%
VIR210416C001800002021-03-16 11:56AM EDT180.005.000.000.950.00--1551.17%
VIR210416C001950002021-02-18 10:41AM EDT195.005.900.000.900.00-10569.53%
VIR210416C002000002021-03-02 3:12PM EDT200.001.630.001.050.00-160590.23%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIR210416P000150002021-04-07 3:24PM EDT15.000.020.000.600.00-3174491.41%
VIR210416P000175002021-04-07 1:16PM EDT17.500.050.000.100.00-1523315.63%
VIR210416P000200002021-03-26 9:30AM EDT20.000.100.000.100.00-281,024273.44%
VIR210416P000225002021-04-01 9:30AM EDT22.500.180.000.800.00-126340.63%
VIR210416P000250002021-04-01 10:57AM EDT25.000.280.000.850.00-21,527297.66%
VIR210416P000275002021-04-05 9:30AM EDT27.500.440.000.900.00-20171257.81%
VIR210416P000300002021-04-09 3:36PM EDT30.000.300.000.30-0.03-9.09%1245168.75%
VIR210416P000325002021-04-07 9:30AM EDT32.500.200.000.750.00-176170.51%
VIR210416P000350002021-04-09 3:34PM EDT35.000.280.050.45+0.01+3.70%4100121.29%
VIR210416P000375002021-04-09 3:36PM EDT37.500.200.200.75-0.20-50.00%182109.67%
VIR210416P000400002021-04-09 3:34PM EDT40.000.940.301.40+0.24+34.29%620296.29%
VIR210416P000420002021-04-07 2:46PM EDT42.001.401.152.00-0.20-12.50%-196.09%
VIR210416P000425002021-04-09 3:38PM EDT42.501.840.952.85+0.29+18.71%352100.59%
VIR210416P000440002021-04-09 3:33PM EDT44.002.651.753.10+1.10+70.97%113887.99%
VIR210416P000450002021-04-09 3:58PM EDT45.003.072.403.70+0.86+38.91%936687.70%
VIR210416P000460002021-04-09 3:58PM EDT46.003.802.954.40+0.30+8.57%-383.69%
VIR210416P000470002021-04-07 3:28PM EDT47.003.623.504.800.00--263.87%
VIR210416P000475002021-04-07 3:30PM EDT47.503.804.205.900.00-4995.51%
VIR210416P000480002021-04-07 3:23PM EDT48.004.024.106.200.00--174.02%
VIR210416P000500002021-04-09 3:53PM EDT50.007.066.408.20+1.56+28.36%3484104.98%
VIR210416P000510002021-03-22 11:25AM EDT51.005.107.009.500.00--1110.06%
VIR210416P000520002021-04-01 10:27AM EDT52.003.808.0010.300.00-168109.38%
VIR210416P000525002021-04-05 3:12PM EDT52.505.907.8010.900.00-322199.02%
VIR210416P000540002021-03-22 2:01PM EDT54.005.109.8012.100.00--296.09%
VIR210416P000550002021-03-26 11:02AM EDT55.005.9810.8013.300.00-3105119.73%
VIR210416P000575002021-03-29 1:12PM EDT57.509.0012.9015.800.00-45239.84%
VIR210416P000600002021-03-26 11:02AM EDT60.009.5415.6018.200.00-3767114.06%
VIR210416P000625002021-03-15 9:39AM EDT62.5016.4015.9020.900.00-30285.74%
VIR210416P000650002021-04-05 3:34PM EDT65.0015.5018.0023.000.00-1761275.98%
VIR210416P000675002021-04-08 10:33AM EDT67.5022.3220.8025.800.00-23313.67%
VIR210416P000700002021-04-08 10:27AM EDT70.0024.6923.3028.300.00-2231329.49%
VIR210416P000750002021-03-26 10:20AM EDT75.0022.0028.2033.200.00-19351.17%
VIR210416P000800002021-03-12 1:01PM EDT80.0028.5033.2038.200.00-1031377.25%
VIR210416P000850002021-01-27 4:39PM EDT85.0026.0030.8036.000.00-110.00%
VIR210416P000950002021-01-28 10:43AM EDT95.0039.0038.5044.000.00-110.00%
VIR210416P001000002021-02-26 12:09PM EDT100.0047.1046.3051.200.00-1901900.00%
VIR210416P001050002021-02-09 10:48AM EDT105.0048.7044.3049.200.00-230.00%
VIR210416P001100002021-03-04 11:11AM EDT110.0075.0057.4062.400.00-540.00%
VIR210416P001150002021-02-02 11:26AM EDT115.0065.0068.5075.900.00-207391.41%
VIR210416P001500002021-02-17 4:17PM EDT150.0080.8094.7099.700.00-110.00%
VIR210416P001850002021-01-28 10:30AM EDT185.00110.60121.50126.600.00--100.00%
VIR210416P002000002021-03-11 10:41AM EDT200.00141.20153.20158.200.00-33694.73%