Australia markets closed

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.16+1.55 (+3.73%)
As of 12:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIR211015C000200002021-04-05 1:36PM EDT20.0029.5022.8026.600.00--1109.47%
VIR211015C000225002021-03-11 10:31AM EDT22.5042.4921.3024.000.00-10104.98%
VIR211015C000250002021-03-15 12:04AM EDT25.0042.500.000.000.00--00.00%
VIR211015C000300002021-04-29 3:40PM EDT30.0021.5016.6018.400.00-521100.68%
VIR211015C000325002021-03-19 11:07AM EDT32.5027.9017.1021.000.00-22134.89%
VIR211015C000350002021-03-29 12:14PM EDT35.0021.5018.4021.700.00-56158.06%
VIR211015C000375002021-05-05 3:15PM EDT37.5014.0012.9014.100.00-1599.19%
VIR211015C000400002021-04-26 10:40AM EDT40.0017.3011.3013.000.00-11596.64%
VIR211015C000425002021-05-05 11:48AM EDT42.5012.409.6012.100.00-142393.90%
VIR211015C000450002021-05-06 10:54AM EDT45.009.458.7012.100.00-1298.14%
VIR211015C000475002021-05-03 9:33AM EDT47.5012.587.9010.200.00-33393.57%
VIR211015C000500002021-04-28 1:33PM EDT50.0013.007.909.300.00-51196.33%
VIR211015C000525002021-05-06 12:00PM EDT52.506.776.308.800.00-4793.24%
VIR211015C000550002021-04-23 10:17AM EDT55.007.507.008.00-2.10-21.88%127898.34%
VIR211015C000575002021-05-06 10:47AM EDT57.505.786.107.500.00-1397.29%
VIR211015C000600002021-05-06 10:54AM EDT60.005.704.806.800.00-41093.10%
VIR211015C000625002021-04-28 10:53AM EDT62.508.604.806.500.00-11596.07%
VIR211015C000650002021-05-05 11:13AM EDT65.005.804.105.800.00-19193.68%
VIR211015C000675002021-04-19 10:38AM EDT67.507.004.105.200.00-1594.60%
VIR211015C000700002021-05-05 2:49PM EDT70.005.203.305.100.00-1493.77%
VIR211015C000725002021-04-22 2:33PM EDT72.507.173.304.800.00--295.58%
VIR211015C000750002021-05-05 10:43AM EDT75.004.403.104.600.00-2896.67%
VIR211015C000775002021-03-15 12:04AM EDT77.5013.100.000.000.00--025.00%
VIR211015C000800002021-05-06 12:00PM EDT80.002.602.603.600.00-42,03094.48%
VIR211015C000825002021-04-12 12:29PM EDT82.504.002.303.700.00-53095.97%
VIR211015C000850002021-03-16 2:25PM EDT85.0010.832.755.600.00-143110.90%
VIR211015C000900002021-05-03 12:29PM EDT90.003.001.752.850.00-11394.80%
VIR211015C000950002021-03-15 12:04AM EDT95.0011.000.000.000.00--025.00%
VIR211015C001000002021-04-19 12:12PM EDT100.003.101.302.250.00-1595.75%
VIR211015C001050002021-04-20 3:50PM EDT105.002.751.052.500.00-194099.27%
VIR211015C001100002021-04-22 12:23PM EDT110.002.650.851.750.00-21695.07%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIR211015P000200002021-05-06 12:00PM EDT20.001.600.902.100.00-313108.55%
VIR211015P000225002021-04-23 2:13PM EDT22.501.331.402.100.00-12100.15%
VIR211015P000250002021-05-03 2:47PM EDT25.001.981.802.950.00-1698.58%
VIR211015P000275002021-04-15 3:45PM EDT27.503.532.503.900.00-2298.44%
VIR211015P000300002021-05-04 9:48AM EDT30.003.913.304.900.00-43297.63%
VIR211015P000325002021-03-09 11:07AM EDT32.5011.601.406.400.00-1182.57%
VIR211015P000350002021-04-26 3:11PM EDT35.005.005.807.200.00-21598.95%
VIR211015P000400002021-05-04 12:40PM EDT40.0010.057.709.800.00-24494.36%
VIR211015P000425002021-04-19 12:42PM EDT42.508.989.8011.100.00-2396.31%
VIR211015P000450002021-05-06 12:00PM EDT45.0013.4311.3012.900.00-31096.90%
VIR211015P000475002021-04-19 12:19PM EDT47.5012.0012.9014.600.00-1296.77%
VIR211015P000500002021-05-04 11:30AM EDT50.0014.5013.8016.300.00-102792.93%
VIR211015P000525002021-04-01 10:59AM EDT52.5015.3014.6017.400.00-2285.50%
VIR211015P000550002021-04-22 10:02AM EDT55.0017.8217.7020.300.00-1595.39%
VIR211015P000600002021-04-26 10:18AM EDT60.0019.8022.0023.600.00-12294.56%
VIR211015P000625002021-03-03 12:05PM EDT62.5034.5022.8025.400.00--187.99%
VIR211015P000700002021-05-06 11:59AM EDT70.0033.3030.1032.100.00-1294.38%
VIR211015P000750002021-04-30 10:50AM EDT75.0032.0734.6036.000.00-1192.72%
VIR211015P000900002021-03-05 2:25PM EDT90.0055.4844.5048.900.00-1191.77%
VIR211015P001000002021-04-19 10:40AM EDT100.0055.0057.8059.800.00-1198.39%
VIR211015P001100002021-04-21 11:05AM EDT110.0064.9067.1069.600.00-2398.61%