Australia markets closed

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.26+1.65 (+3.97%)
As of 12:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIR210716C000150002021-03-05 2:08PM EDT15.0047.0032.0037.000.00-54402.59%
VIR210716C000175002021-03-15 12:04AM EDT17.5043.000.000.000.00--00.00%
VIR210716C000200002021-01-28 12:37PM EDT20.0035.1042.2049.400.00-11280.00%
VIR210716C000225002021-02-03 3:40PM EDT22.5048.0022.3030.000.00-11249.37%
VIR210716C000250002021-03-11 3:03PM EDT25.0040.0018.2021.600.00-523129.35%
VIR210716C000275002021-03-18 11:30AM EDT27.5031.0019.5021.600.00-28183.01%
VIR210716C000300002021-04-23 12:24PM EDT30.0019.4014.4015.600.00-103298.97%
VIR210716C000325002021-03-31 2:25PM EDT32.5021.1416.6018.600.00-111176.93%
VIR210716C000350002021-04-27 11:25AM EDT35.0018.0011.1012.700.00-236103.08%
VIR210716C000375002021-04-26 10:39AM EDT37.5015.909.7011.300.00-18103.22%
VIR210716C000400002021-05-04 2:26PM EDT40.009.908.4010.000.00-157102.73%
VIR210716C000425002021-04-14 12:30PM EDT42.5010.456.608.500.00-21495.65%
VIR210716C000450002021-05-06 10:54AM EDT45.005.406.306.900.00-24096.51%
VIR210716C000475002021-05-05 12:29PM EDT47.506.805.306.100.00-16796.39%
VIR210716C000500002021-05-06 10:23AM EDT50.004.194.505.600.00-233798.07%
VIR210716C000525002021-04-29 2:20PM EDT52.506.903.805.100.00-21799.15%
VIR210716C000550002021-05-06 10:25AM EDT55.003.003.304.400.00-33399.05%
VIR210716C000575002021-04-09 3:48PM EDT57.505.502.004.100.00-1294.92%
VIR210716C000600002021-05-05 11:44AM EDT60.003.302.453.100.00-127697.36%
VIR210716C000625002021-05-05 11:41AM EDT62.502.802.052.650.00-61596.68%
VIR210716C000650002021-05-03 3:31PM EDT65.003.001.802.500.00-17398.88%
VIR210716C000675002021-03-26 1:45PM EDT67.505.313.105.500.00-720137.40%
VIR210716C000700002021-04-30 1:53PM EDT70.002.901.351.900.00-103099.17%
VIR210716C000725002021-04-19 1:31PM EDT72.502.901.101.800.00-110100.05%
VIR210716C000750002021-04-12 9:31AM EDT75.002.200.951.650.00-160100.98%
VIR210716C000775002021-02-19 4:52PM EDT77.5028.656.7011.100.00-22220.19%
VIR210716C000800002021-05-05 11:41AM EDT80.002.400.751.200.00-6124100.68%
VIR210716C000850002021-04-19 9:57AM EDT85.001.800.551.200.00-221104.69%
VIR210716C000900002021-03-30 2:40PM EDT90.003.350.751.900.00-5145122.46%
VIR210716C000950002021-03-15 12:04AM EDT95.0010.300.000.000.00--050.00%
VIR210716C001000002021-04-27 9:44AM EDT100.001.050.250.900.00-258111.62%
VIR210716C001050002021-03-15 11:23AM EDT105.004.500.401.200.00-24124.27%
VIR210716C001100002021-03-23 1:58PM EDT110.001.500.001.900.00-10133.59%
VIR210716C001150002021-04-27 3:10PM EDT115.000.650.000.750.00-352115.82%
VIR210716C001250002021-02-18 12:49PM EDT125.006.701.404.400.00-24191.16%
VIR210716C001300002021-02-03 4:09PM EDT130.0016.521.606.900.00-10218.90%
VIR210716C001350002021-03-02 3:17PM EDT135.005.600.251.650.00-2153153.52%
VIR210716C001400002021-03-12 3:25PM EDT140.003.300.001.150.00-13142.97%
VIR210716C001500002021-03-24 3:52PM EDT150.000.850.001.250.00-52153151.27%
VIR210716C001550002021-03-03 10:30AM EDT155.004.100.001.550.00--2160.16%
VIR210716C001800002021-02-24 11:42AM EDT180.006.560.251.950.00--1184.96%
VIR210716C001850002021-02-24 12:54PM EDT185.006.600.101.950.00--1184.96%
VIR210716C002000002021-03-12 4:54PM EDT200.001.750.000.000.00-1050.00%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIR210716P000150002021-04-28 9:30AM EDT15.000.100.050.500.00-352140.82%
VIR210716P000175002021-04-29 9:30AM EDT17.500.050.050.600.00-125126.17%
VIR210716P000200002021-05-07 12:35PM EDT20.000.500.101.05-0.22-30.56%5179124.81%
VIR210716P000225002021-04-22 11:14AM EDT22.500.550.103.400.00-26151.56%
VIR210716P000250002021-04-22 3:47PM EDT25.000.790.651.050.00-172104.40%
VIR210716P000275002021-03-23 3:45PM EDT27.501.900.102.600.00-30104.64%
VIR210716P000300002021-05-04 10:29AM EDT30.002.551.552.150.00-5242101.47%
VIR210716P000325002021-03-12 1:46PM EDT32.504.162.156.400.00-111131.84%
VIR210716P000350002021-04-26 10:53AM EDT35.002.553.204.000.00-4143102.39%
VIR210716P000375002021-05-07 12:12PM EDT37.504.404.204.80+0.81+22.56%182299.58%
VIR210716P000400002021-05-03 1:36PM EDT40.005.405.206.00+0.40+8.00%222397.90%
VIR210716P000425002021-04-28 11:41AM EDT42.505.136.707.900.00-145102.59%
VIR210716P000450002021-05-04 3:44PM EDT45.008.108.009.200.00-341599.98%
VIR210716P000475002021-03-12 12:44PM EDT47.5011.549.3013.700.00-2031116.92%
VIR210716P000500002021-05-07 10:36AM EDT50.0011.8711.4012.00+1.87+18.70%18996.90%
VIR210716P000525002021-04-19 3:14PM EDT52.5012.3213.0014.600.00-17100.64%
VIR210716P000550002021-04-06 10:45AM EDT55.0014.0017.2018.300.00-119128.25%
VIR210716P000575002021-02-17 1:02PM EDT57.5018.7715.5019.600.00--798.73%
VIR210716P000600002021-04-19 12:53PM EDT60.0017.0019.1020.600.00-331102.44%
VIR210716P000650002021-03-04 1:40PM EDT65.0035.8720.5025.000.00-15077.20%
VIR210716P000675002021-03-26 1:45PM EDT67.5024.6020.5023.900.00-770.00%
VIR210716P000700002021-03-15 12:04AM EDT70.0025.900.000.000.00--00.00%
VIR210716P000725002021-04-19 12:17PM EDT72.5027.4430.3031.400.00-1017103.32%
VIR210716P000750002021-04-30 10:50AM EDT75.0029.1732.6033.800.00-11104.44%
VIR210716P000800002021-01-27 12:53PM EDT80.0024.0033.5039.000.00-100127.86%
VIR210716P000900002021-03-10 3:17PM EDT90.0048.7046.0050.800.00-12130.03%
VIR210716P000950002021-01-27 11:13AM EDT95.0034.2745.4051.400.00-330.00%
VIR210716P001000002021-01-27 3:34PM EDT100.0039.5049.3055.000.00-530.00%
VIR210716P001050002021-04-14 1:54PM EDT105.0059.5061.8063.700.00-214130.71%
VIR210716P001100002021-01-28 11:03AM EDT110.0060.0057.8063.300.00-100.00%
VIR210716P001150002021-01-28 1:05PM EDT115.0070.0061.2067.500.00-340.00%
VIR210716P001400002021-04-19 12:10AM EDT140.0096.0095.3098.600.00--1122.27%
VIR210716P001450002021-04-12 9:31AM EDT145.0099.00100.50104.000.00--1143.26%
VIR210716P001800002021-04-12 9:31AM EDT180.00133.90134.60137.600.00--1176.86%
VIR210716P001850002021-04-12 9:31AM EDT185.00138.90139.50143.200.00--1198.34%
VIR210716P002000002021-02-19 3:43PM EDT200.00134.70145.50149.700.00-120.00%