Australia markets closed

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.62+2.01 (+4.83%)
As of 11:25AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIR210507C000390002021-05-03 3:32PM EDT39.007.454.205.100.00--4114.06%
VIR210507C000400002021-05-05 12:03PM EDT40.003.603.004.80-1.90-34.55%6506161.33%
VIR210507C000410002021-05-06 10:35AM EDT41.001.342.003.200.00-13175.59%
VIR210507C000420002021-05-06 11:06AM EDT42.001.751.252.150.00-131461.33%
VIR210507C000430002021-05-04 11:25AM EDT43.002.900.601.300.00--165.04%
VIR210507C000440002021-05-06 1:21PM EDT44.000.590.100.85-0.34-36.56%5270.70%
VIR210507C000450002021-05-05 1:20PM EDT45.001.900.000.700.00-142094.14%
VIR210507C000455002021-05-06 11:13AM EDT45.500.480.000.450.00-212391.99%
VIR210507C000460002021-05-04 1:15PM EDT46.001.700.000.500.00-911110.16%
VIR210507C000470002021-05-05 3:09PM EDT47.001.200.000.200.00-1926105.08%
VIR210507C000475002021-04-30 3:39PM EDT47.502.300.001.000.00-3030191.41%
VIR210507C000480002021-05-03 10:20AM EDT48.000.380.000.75+0.05+15.15%27184.77%
VIR210507C000490002021-05-05 2:47PM EDT49.001.050.000.750.00-14209.38%
VIR210507C000500002021-05-06 1:21PM EDT50.000.680.000.750.00-145232.81%
VIR210507C000505002021-05-04 2:02PM EDT50.500.550.000.750.00-14244.14%
VIR210507C000510002021-05-03 2:53PM EDT51.000.700.000.750.00-4854255.08%
VIR210507C000515002021-05-03 10:04AM EDT51.501.250.000.750.00--1266.02%
VIR210507C000520002021-05-05 1:32PM EDT52.000.390.000.750.00-19276.56%
VIR210507C000525002021-05-03 9:48AM EDT52.501.050.001.500.00-11356.25%
VIR210507C000530002021-05-04 10:10AM EDT53.000.350.001.500.00-13367.58%
VIR210507C000540002021-04-05 9:30AM EDT54.004.300.000.000.00-2150.00%
VIR210507C000550002021-05-03 10:02AM EDT55.000.810.000.750.00-584335.55%
VIR210507C000560002021-04-26 1:10PM EDT56.001.400.000.750.00-11353.91%
VIR210507C000570002021-04-27 10:09AM EDT57.001.250.000.750.00-14371.88%
VIR210507C000600002021-05-06 3:38PM EDT60.000.400.000.750.00-2102421.88%
VIR210507C000650002021-04-29 2:26PM EDT65.000.250.000.750.00--20497.27%
VIR210507C000700002021-03-26 10:38AM EDT70.002.650.002.300.00-11742.58%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIR210507P000350002021-05-06 3:11PM EDT35.000.090.001.500.00-1018427.73%
VIR210507P000400002021-05-05 10:18AM EDT40.001.000.000.800.00-434183.20%
VIR210507P000410002021-05-03 2:54PM EDT41.002.500.000.450.00-16119.53%
VIR210507P000415002021-05-05 3:22PM EDT41.501.500.001.050.00-13149.02%
VIR210507P000420002021-05-04 12:47PM EDT42.003.100.000.500.00-4691.41%
VIR210507P000430002021-04-26 9:51AM EDT43.001.600.000.650.00-1264.45%
VIR210507P000440002021-05-05 3:46PM EDT44.003.300.451.300.00-13673.05%
VIR210507P000445002021-04-21 1:32PM EDT44.502.460.901.550.00--275.98%
VIR210507P000450002021-05-07 10:00AM EDT45.002.501.052.30-1.40-35.90%181986.72%
VIR210507P000455002021-04-28 10:17AM EDT45.501.251.652.700.00--5102.73%
VIR210507P000460002021-05-06 12:59PM EDT46.005.001.853.000.00-56567.19%
VIR210507P000470002021-04-30 1:56PM EDT47.002.563.004.200.00-35131.25%
VIR210507P000480002021-04-30 12:24PM EDT48.002.804.105.200.00-4545165.63%
VIR210507P000490002021-04-29 2:04PM EDT49.005.684.706.00+2.12+59.55%1013250.00%
VIR210507P000520002021-04-29 1:10PM EDT52.005.507.309.800.00--1225.78%