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
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIR210416C00015000 | 2021-01-19 2:03PM EDT | 15.00 | 23.10 | 51.80 | 59.80 | 0.00 | - | 2 | 4 | 0.00% |
| VIR210416C00017500 | 2021-04-05 9:30AM EDT | 17.50 | 31.65 | 24.30 | 29.30 | 0.00 | - | 5 | 11 | 596.48% |
| VIR210416C00020000 | 2021-04-07 3:33PM EDT | 20.00 | 24.90 | 22.00 | 27.00 | 0.00 | - | 1 | 9 | 547.07% |
| VIR210416C00022500 | 2021-01-27 4:26PM EDT | 22.50 | 73.27 | 37.40 | 45.50 | 0.00 | - | 2 | 3 | 2,999.22% |
| VIR210416C00025000 | 2021-03-31 12:28PM EDT | 25.00 | 25.20 | 17.00 | 19.20 | 0.00 | - | 5 | 29 | 383.79% |
| VIR210416C00027500 | 2021-03-17 11:00AM EDT | 27.50 | 26.38 | 14.80 | 17.10 | 0.00 | - | 1 | 7 | 237.50% |
| VIR210416C00030000 | 2021-03-31 12:35PM EDT | 30.00 | 20.20 | 12.00 | 15.30 | 0.00 | - | 3 | 58 | 225.98% |
| VIR210416C00032500 | 2021-04-09 12:58PM EDT | 32.50 | 10.70 | 9.60 | 11.90 | -11.07 | -50.85% | 1 | 128 | 131.25% |
| VIR210416C00035000 | 2021-04-06 11:52AM EDT | 35.00 | 14.00 | 7.80 | 9.30 | 0.00 | - | 1 | 89 | 140.04% |
| VIR210416C00037500 | 2021-03-03 3:16PM EDT | 37.50 | 10.22 | 10.60 | 14.10 | 0.00 | - | 8 | 100 | 456.45% |
| VIR210416C00040000 | 2021-04-09 9:30AM EDT | 40.00 | 5.40 | 3.10 | 5.00 | -6.72 | -55.45% | 20 | 143 | 100.20% |
| VIR210416C00042500 | 2021-04-09 12:39PM EDT | 42.50 | 2.50 | 1.60 | 4.20 | -1.50 | -37.50% | 1 | 42 | 117.58% |
| VIR210416C00045000 | 2021-04-09 12:41PM EDT | 45.00 | 1.30 | 0.50 | 1.85 | -1.10 | -45.83% | 11 | 172 | 87.50% |
| VIR210416C00046000 | 2021-04-09 3:38PM EDT | 46.00 | 1.13 | 0.75 | 1.95 | -1.08 | -48.87% | 1 | 2 | 111.13% |
| VIR210416C00047000 | 2021-04-09 9:41AM EDT | 47.00 | 2.55 | 0.45 | 1.75 | +0.15 | +6.25% | 1 | 2 | 112.40% |
| VIR210416C00047500 | 2021-04-09 3:35PM EDT | 47.50 | 0.75 | 0.10 | 2.00 | -3.00 | -80.00% | 1 | 101 | 116.21% |
| VIR210416C00048000 | 2021-04-09 1:06PM EDT | 48.00 | 0.60 | 0.15 | 1.05 | -0.15 | -20.00% | 10 | 6 | 96.39% |
| VIR210416C00049000 | 2021-04-06 9:50AM EDT | 49.00 | 2.76 | 0.15 | 1.40 | 0.00 | - | 2 | 3 | 118.16% |
| VIR210416C00049500 | 2021-04-07 2:47PM EDT | 49.50 | 1.12 | 0.10 | 1.00 | 0.00 | - | - | 1 | 108.89% |
| VIR210416C00050000 | 2021-04-09 11:47AM EDT | 50.00 | 0.33 | 0.05 | 0.70 | -0.57 | -63.33% | 1 | 652 | 100.59% |
| VIR210416C00051000 | 2021-04-09 10:32AM EDT | 51.00 | 0.30 | 0.05 | 0.40 | -1.90 | -86.36% | 10 | 3 | 95.51% |
| VIR210416C00051500 | 2021-04-07 12:16PM EDT | 51.50 | 0.75 | 0.00 | 0.65 | 0.00 | - | - | 1 | 109.57% |
| VIR210416C00052000 | 2021-04-08 3:10PM EDT | 52.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 38 | 97.46% |
| VIR210416C00052500 | 2021-04-08 3:29PM EDT | 52.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | 6 | 46 | 112.70% |
| VIR210416C00053000 | 2021-03-31 9:41AM EDT | 53.00 | 2.50 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 116.60% |
| VIR210416C00054000 | 2021-04-07 3:27PM EDT | 54.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 145.61% |
| VIR210416C00055000 | 2021-04-09 2:42PM EDT | 55.00 | 0.60 | 0.15 | 0.60 | +0.45 | +300.00% | 6 | 94 | 142.19% |
| VIR210416C00056000 | 2021-04-01 11:33AM EDT | 56.00 | 1.85 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 159.18% |
| VIR210416C00057000 | 2021-04-09 2:18PM EDT | 57.00 | 0.20 | 0.00 | 0.65 | -1.35 | -87.10% | 1 | 1 | 151.56% |
| VIR210416C00057500 | 2021-04-05 12:59PM EDT | 57.50 | 1.00 | 0.00 | 0.65 | 0.00 | - | 10 | 30 | 154.88% |
| VIR210416C00058000 | 2021-03-23 10:24AM EDT | 58.00 | 3.30 | 0.00 | 0.65 | 0.00 | - | - | 1 | 158.20% |
| VIR210416C00058500 | 2021-03-31 10:21AM EDT | 58.50 | 1.50 | 0.00 | 0.65 | 0.00 | - | - | 3 | 161.72% |
| VIR210416C00060000 | 2021-04-09 2:14PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 3 | 404 | 146.29% |
| VIR210416C00061000 | 2021-03-29 2:33PM EDT | 61.00 | 1.04 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 174.61% |
| VIR210416C00062000 | 2021-03-26 1:32PM EDT | 62.00 | 1.58 | 0.00 | 1.20 | 0.00 | - | 4 | 5 | 212.89% |
| VIR210416C00062500 | 2021-04-01 1:21PM EDT | 62.50 | 0.70 | 0.00 | 1.35 | 0.00 | - | 3 | 47 | 223.05% |
| VIR210416C00065000 | 2021-03-29 1:11PM EDT | 65.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 173.44% |
| VIR210416C00067500 | 2021-03-25 9:56AM EDT | 67.50 | 0.55 | 0.00 | 0.85 | 0.00 | - | 5 | 21 | 227.93% |
| VIR210416C00070000 | 2021-04-06 3:48PM EDT | 70.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 239 | 220.70% |
| VIR210416C00072500 | 2021-03-22 3:20PM EDT | 72.50 | 0.90 | 0.00 | 0.60 | 0.00 | - | 2 | 479 | 236.72% |
| VIR210416C00075000 | 2021-04-08 1:58PM EDT | 75.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 790 | 187.50% |
| VIR210416C00077500 | 2021-03-29 11:04AM EDT | 77.50 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 259.77% |
| VIR210416C00080000 | 2021-04-05 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 5 | 400 | 270.31% |
| VIR210416C00085000 | 2021-03-29 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 290.23% |
| VIR210416C00090000 | 2021-04-07 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 308.98% |
| VIR210416C00095000 | 2021-03-12 2:29PM EDT | 95.00 | 1.55 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 275.78% |
| VIR210416C00100000 | 2021-04-07 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 266.41% |
| VIR210416C00105000 | 2021-02-10 10:35AM EDT | 105.00 | 16.58 | 0.10 | 4.30 | 0.00 | - | 1 | 4 | 546.88% |
| VIR210416C00110000 | 2021-03-08 12:47PM EDT | 110.00 | 1.89 | 0.00 | 0.55 | 0.00 | - | 3 | 40 | 366.80% |
| VIR210416C00115000 | 2021-03-16 10:14AM EDT | 115.00 | 0.96 | 0.00 | 0.90 | 0.00 | - | 4 | 30 | 412.50% |
| VIR210416C00120000 | 2021-03-03 10:32AM EDT | 120.00 | 2.04 | 0.00 | 1.05 | 0.00 | - | 10 | 33 | 437.50% |
| VIR210416C00130000 | 2021-02-05 11:59AM EDT | 130.00 | 8.30 | 0.10 | 2.90 | 0.00 | - | 1 | 0 | 570.51% |
| VIR210416C00150000 | 2021-03-12 10:30AM EDT | 150.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 451.17% |
| VIR210416C00155000 | 2021-02-01 1:01PM EDT | 155.00 | 9.46 | 0.00 | 2.65 | 0.00 | - | - | 6 | 613.28% |
| VIR210416C00160000 | 2021-03-15 12:04AM EDT | 160.00 | 2.10 | - | 1.30 | 0.00 | - | - | 1 | 621.29% |
| VIR210416C00165000 | 2021-03-09 10:30AM EDT | 165.00 | 0.90 | 0.65 | 0.00 | 0.00 | - | - | 2 | 496.09% |
| VIR210416C00170000 | 2021-03-15 12:04AM EDT | 170.00 | 2.25 | - | 0.95 | 0.00 | - | - | 2 | 602.73% |
| VIR210416C00180000 | 2021-03-16 11:56AM EDT | 180.00 | 5.00 | 0.00 | 0.95 | 0.00 | - | - | 1 | 551.17% |
| VIR210416C00195000 | 2021-02-18 10:41AM EDT | 195.00 | 5.90 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 569.53% |
| VIR210416C00200000 | 2021-03-02 3:12PM EDT | 200.00 | 1.63 | 0.00 | 1.05 | 0.00 | - | 1 | 60 | 590.23% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIR210416P00015000 | 2021-04-07 3:24PM EDT | 15.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 3 | 174 | 491.41% |
| VIR210416P00017500 | 2021-04-07 1:16PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 23 | 315.63% |
| VIR210416P00020000 | 2021-03-26 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 28 | 1,024 | 273.44% |
| VIR210416P00022500 | 2021-04-01 9:30AM EDT | 22.50 | 0.18 | 0.00 | 0.80 | 0.00 | - | 1 | 26 | 340.63% |
| VIR210416P00025000 | 2021-04-01 10:57AM EDT | 25.00 | 0.28 | 0.00 | 0.85 | 0.00 | - | 2 | 1,527 | 297.66% |
| VIR210416P00027500 | 2021-04-05 9:30AM EDT | 27.50 | 0.44 | 0.00 | 0.90 | 0.00 | - | 20 | 171 | 257.81% |
| VIR210416P00030000 | 2021-04-09 3:36PM EDT | 30.00 | 0.30 | 0.00 | 0.30 | -0.03 | -9.09% | 1 | 245 | 168.75% |
| VIR210416P00032500 | 2021-04-07 9:30AM EDT | 32.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 170.51% |
| VIR210416P00035000 | 2021-04-09 3:34PM EDT | 35.00 | 0.28 | 0.05 | 0.45 | +0.01 | +3.70% | 4 | 100 | 121.29% |
| VIR210416P00037500 | 2021-04-09 3:36PM EDT | 37.50 | 0.20 | 0.20 | 0.75 | -0.20 | -50.00% | 1 | 82 | 109.67% |
| VIR210416P00040000 | 2021-04-09 3:34PM EDT | 40.00 | 0.94 | 0.30 | 1.40 | +0.24 | +34.29% | 6 | 202 | 96.29% |
| VIR210416P00042000 | 2021-04-07 2:46PM EDT | 42.00 | 1.40 | 1.15 | 2.00 | -0.20 | -12.50% | - | 1 | 96.09% |
| VIR210416P00042500 | 2021-04-09 3:38PM EDT | 42.50 | 1.84 | 0.95 | 2.85 | +0.29 | +18.71% | 3 | 52 | 100.59% |
| VIR210416P00044000 | 2021-04-09 3:33PM EDT | 44.00 | 2.65 | 1.75 | 3.10 | +1.10 | +70.97% | 1 | 138 | 87.99% |
| VIR210416P00045000 | 2021-04-09 3:58PM EDT | 45.00 | 3.07 | 2.40 | 3.70 | +0.86 | +38.91% | 9 | 366 | 87.70% |
| VIR210416P00046000 | 2021-04-09 3:58PM EDT | 46.00 | 3.80 | 2.95 | 4.40 | +0.30 | +8.57% | - | 3 | 83.69% |
| VIR210416P00047000 | 2021-04-07 3:28PM EDT | 47.00 | 3.62 | 3.50 | 4.80 | 0.00 | - | - | 2 | 63.87% |
| VIR210416P00047500 | 2021-04-07 3:30PM EDT | 47.50 | 3.80 | 4.20 | 5.90 | 0.00 | - | 4 | 9 | 95.51% |
| VIR210416P00048000 | 2021-04-07 3:23PM EDT | 48.00 | 4.02 | 4.10 | 6.20 | 0.00 | - | - | 1 | 74.02% |
| VIR210416P00050000 | 2021-04-09 3:53PM EDT | 50.00 | 7.06 | 6.40 | 8.20 | +1.56 | +28.36% | 3 | 484 | 104.98% |
| VIR210416P00051000 | 2021-03-22 11:25AM EDT | 51.00 | 5.10 | 7.00 | 9.50 | 0.00 | - | - | 1 | 110.06% |
| VIR210416P00052000 | 2021-04-01 10:27AM EDT | 52.00 | 3.80 | 8.00 | 10.30 | 0.00 | - | 16 | 8 | 109.38% |
| VIR210416P00052500 | 2021-04-05 3:12PM EDT | 52.50 | 5.90 | 7.80 | 10.90 | 0.00 | - | 3 | 22 | 199.02% |
| VIR210416P00054000 | 2021-03-22 2:01PM EDT | 54.00 | 5.10 | 9.80 | 12.10 | 0.00 | - | - | 2 | 96.09% |
| VIR210416P00055000 | 2021-03-26 11:02AM EDT | 55.00 | 5.98 | 10.80 | 13.30 | 0.00 | - | 3 | 105 | 119.73% |
| VIR210416P00057500 | 2021-03-29 1:12PM EDT | 57.50 | 9.00 | 12.90 | 15.80 | 0.00 | - | 4 | 5 | 239.84% |
| VIR210416P00060000 | 2021-03-26 11:02AM EDT | 60.00 | 9.54 | 15.60 | 18.20 | 0.00 | - | 3 | 767 | 114.06% |
| VIR210416P00062500 | 2021-03-15 9:39AM EDT | 62.50 | 16.40 | 15.90 | 20.90 | 0.00 | - | 3 | 0 | 285.74% |
| VIR210416P00065000 | 2021-04-05 3:34PM EDT | 65.00 | 15.50 | 18.00 | 23.00 | 0.00 | - | 1 | 761 | 275.98% |
| VIR210416P00067500 | 2021-04-08 10:33AM EDT | 67.50 | 22.32 | 20.80 | 25.80 | 0.00 | - | 2 | 3 | 313.67% |
| VIR210416P00070000 | 2021-04-08 10:27AM EDT | 70.00 | 24.69 | 23.30 | 28.30 | 0.00 | - | 2 | 231 | 329.49% |
| VIR210416P00075000 | 2021-03-26 10:20AM EDT | 75.00 | 22.00 | 28.20 | 33.20 | 0.00 | - | 1 | 9 | 351.17% |
| VIR210416P00080000 | 2021-03-12 1:01PM EDT | 80.00 | 28.50 | 33.20 | 38.20 | 0.00 | - | 10 | 31 | 377.25% |
| VIR210416P00085000 | 2021-01-27 4:39PM EDT | 85.00 | 26.00 | 30.80 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIR210416P00095000 | 2021-01-28 10:43AM EDT | 95.00 | 39.00 | 38.50 | 44.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIR210416P00100000 | 2021-02-26 12:09PM EDT | 100.00 | 47.10 | 46.30 | 51.20 | 0.00 | - | 190 | 190 | 0.00% |
| VIR210416P00105000 | 2021-02-09 10:48AM EDT | 105.00 | 48.70 | 44.30 | 49.20 | 0.00 | - | 2 | 3 | 0.00% |
| VIR210416P00110000 | 2021-03-04 11:11AM EDT | 110.00 | 75.00 | 57.40 | 62.40 | 0.00 | - | 5 | 4 | 0.00% |
| VIR210416P00115000 | 2021-02-02 11:26AM EDT | 115.00 | 65.00 | 68.50 | 75.90 | 0.00 | - | 20 | 7 | 391.41% |
| VIR210416P00150000 | 2021-02-17 4:17PM EDT | 150.00 | 80.80 | 94.70 | 99.70 | 0.00 | - | 1 | 1 | 0.00% |
| VIR210416P00185000 | 2021-01-28 10:30AM EDT | 185.00 | 110.60 | 121.50 | 126.60 | 0.00 | - | - | 10 | 0.00% |
| VIR210416P00200000 | 2021-03-11 10:41AM EDT | 200.00 | 141.20 | 153.20 | 158.20 | 0.00 | - | 3 | 3 | 694.73% |
© 2021 Verizon Media. All rights reserved.
