Australia markets closed

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.61-1.81 (-4.17%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIR210521C000300002021-04-08 10:30AM EDT30.0015.550.000.000.00-100.00%
VIR210521C000350002021-04-19 10:52AM EDT35.0014.200.000.000.00-220.00%
VIR210521C000400002021-04-15 1:32PM EDT40.007.500.000.000.00-25200.00%
VIR210521C000425002021-05-06 10:04AM EDT42.502.900.000.000.00-503.13%
VIR210521C000430002021-05-05 3:15PM EDT43.004.100.000.000.00-116.25%
VIR210521C000450002021-05-05 1:16PM EDT45.003.400.000.000.00-149112.50%
VIR210521C000470002021-05-06 3:36PM EDT47.001.650.000.000.00-2512.50%
VIR210521C000475002021-04-06 3:06PM EDT47.505.000.902.150.00-29104.64%
VIR210521C000480002021-05-05 3:15PM EDT48.001.500.000.000.00-1012.50%
VIR210521C000490002021-05-03 1:10PM EDT49.003.200.000.000.00-865525.00%
VIR210521C000500002021-05-05 3:49PM EDT50.001.550.000.000.00-57625.00%
VIR210521C000510002021-05-03 10:01AM EDT51.002.900.000.000.00--025.00%
VIR210521C000515002021-05-03 9:30AM EDT51.502.900.000.000.00--1025.00%
VIR210521C000520002021-05-06 12:07PM EDT52.000.750.000.000.00-10525.00%
VIR210521C000525002021-03-29 12:10AM EDT52.509.000.000.000.00--025.00%
VIR210521C000530002021-04-28 10:10AM EDT53.003.400.000.000.00-32625.00%
VIR210521C000540002021-04-29 11:25AM EDT54.000.590.000.000.00-2625.00%
VIR210521C000550002021-05-05 3:51PM EDT55.000.700.000.000.00-311225.00%
VIR210521C000575002021-05-05 1:12PM EDT57.500.400.000.000.00-21450.00%
VIR210521C000600002021-05-06 11:01AM EDT60.000.700.000.000.00-1391050.00%
VIR210521C000625002021-05-03 3:44PM EDT62.500.450.000.000.00-22050.00%
VIR210521C000650002021-04-29 10:46AM EDT65.000.800.000.000.00-110350.00%
VIR210521C000700002021-05-03 3:40PM EDT70.000.280.000.000.00-47050.00%
VIR210521C000750002021-03-26 12:25PM EDT75.002.310.101.100.00-13191.41%
VIR210521C000800002021-03-31 3:54PM EDT80.001.400.000.900.00-15194.14%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIR210521P000275002021-04-07 3:16PM EDT27.500.410.000.000.00--550.00%
VIR210521P000300002021-04-07 11:21AM EDT30.000.650.000.000.00--650.00%
VIR210521P000325002021-04-19 1:03PM EDT32.500.420.000.000.00-1025.00%
VIR210521P000350002021-05-06 9:32AM EDT35.000.900.000.000.00-22925.00%
VIR210521P000375002021-05-04 10:53AM EDT37.501.450.000.000.00-23612.50%
VIR210521P000390002021-05-05 11:51AM EDT39.001.950.000.000.00-146.25%
VIR210521P000400002021-05-06 3:52PM EDT40.002.700.000.000.00-22216.25%
VIR210521P000405002021-04-22 12:58PM EDT40.502.650.000.000.00-103.13%
VIR210521P000425002021-05-05 2:26PM EDT42.502.600.000.000.00-400.00%
VIR210521P000435002021-05-05 1:04PM EDT43.503.500.000.000.00-100.00%
VIR210521P000440002021-04-29 12:09PM EDT44.002.750.000.000.00--30.00%
VIR210521P000450002021-05-03 2:47PM EDT45.003.280.000.000.00-400.00%
VIR210521P000455002021-05-03 1:54PM EDT45.503.600.000.000.00--00.00%
VIR210521P000470002021-05-05 12:41PM EDT47.005.400.000.000.00-300.00%
VIR210521P000475002021-04-15 11:59AM EDT47.507.008.009.400.00-23146.09%
VIR210521P000490002021-05-03 1:55PM EDT49.005.800.000.000.00-7100.00%
VIR210521P000500002021-05-03 12:24PM EDT50.005.880.000.000.00-300.00%
VIR210521P000510002021-04-26 2:43PM EDT51.005.050.000.000.00-10100.00%
VIR210521P000575002021-04-16 12:57PM EDT57.5014.000.000.000.00-120.00%
VIR210521P000600002021-05-03 1:40PM EDT60.0014.730.000.000.00-1120.00%
VIR210521P000625002021-04-09 11:07AM EDT62.5020.480.000.000.00-100.00%
VIR210521P000750002021-03-31 3:15PM EDT75.0025.3326.3028.700.00--150.00%