Australia markets closed

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.41+1.80 (+4.33%)
As of 11:27AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIR210507C000390002021-05-03 3:32PM EDT39.007.453.905.300.00--4166.80%
VIR210507C000400002021-05-05 12:03PM EDT40.003.602.754.30-1.90-34.55%6506119.14%
VIR210507C000410002021-05-06 10:35AM EDT41.001.341.953.100.00-1391.41%
VIR210507C000420002021-05-06 11:06AM EDT42.001.751.152.400.00-1314100.78%
VIR210507C000430002021-05-04 11:25AM EDT43.002.900.551.550.00--191.80%
VIR210507C000440002021-05-06 1:21PM EDT44.000.590.000.70-0.34-36.56%5265.63%
VIR210507C000450002021-05-05 1:20PM EDT45.001.900.000.700.00-1420101.56%
VIR210507C000455002021-05-06 11:13AM EDT45.500.480.000.350.00-212389.84%
VIR210507C000460002021-05-04 1:15PM EDT46.001.700.000.350.00-911103.13%
VIR210507C000470002021-05-05 3:09PM EDT47.001.200.000.200.00-1926110.16%
VIR210507C000475002021-04-30 3:39PM EDT47.502.300.001.000.00-3030198.05%
VIR210507C000480002021-05-03 10:20AM EDT48.000.380.000.75+0.05+15.15%27190.82%
VIR210507C000490002021-05-05 2:47PM EDT49.001.050.000.750.00-14215.43%
VIR210507C000500002021-05-06 1:21PM EDT50.000.680.000.750.00-145238.67%
VIR210507C000505002021-05-04 2:02PM EDT50.500.550.000.750.00-14250.00%
VIR210507C000510002021-05-03 2:53PM EDT51.000.700.000.750.00-4854260.94%
VIR210507C000515002021-05-03 10:04AM EDT51.501.250.000.750.00--1271.48%
VIR210507C000520002021-05-05 1:32PM EDT52.000.390.000.750.00-19282.03%
VIR210507C000525002021-05-03 9:48AM EDT52.501.050.001.500.00-11362.50%
VIR210507C000530002021-05-04 10:10AM EDT53.000.350.001.500.00-13373.83%
VIR210507C000540002021-04-05 9:30AM EDT54.004.300.000.000.00-2150.00%
VIR210507C000550002021-05-03 10:02AM EDT55.000.810.000.750.00-584341.02%
VIR210507C000560002021-04-26 1:10PM EDT56.001.400.000.750.00-11359.38%
VIR210507C000570002021-04-27 10:09AM EDT57.001.250.000.750.00-14377.34%
VIR210507C000600002021-05-06 3:38PM EDT60.000.400.000.750.00-2102427.34%
VIR210507C000650002021-04-29 2:26PM EDT65.000.250.000.750.00--20502.34%
VIR210507C000700002021-03-26 10:38AM EDT70.002.650.002.300.00-11748.83%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIR210507P000350002021-05-06 3:11PM EDT35.000.090.001.500.00-1018422.27%
VIR210507P000400002021-05-05 10:18AM EDT40.001.000.000.800.00-434176.95%
VIR210507P000410002021-05-03 2:54PM EDT41.002.500.000.300.00-1699.22%
VIR210507P000415002021-05-05 3:22PM EDT41.501.500.001.050.00-13141.80%
VIR210507P000420002021-05-04 12:47PM EDT42.003.100.000.500.00-4684.77%
VIR210507P000430002021-04-26 9:51AM EDT43.001.600.000.650.00-1255.86%
VIR210507P000440002021-05-05 3:46PM EDT44.003.300.601.300.00-13666.80%
VIR210507P000445002021-04-21 1:32PM EDT44.502.460.701.500.00--292.19%
VIR210507P000450002021-05-07 10:00AM EDT45.002.501.202.20-1.40-35.90%181964.45%
VIR210507P000455002021-04-28 10:17AM EDT45.501.251.652.700.00--571.88%
VIR210507P000460002021-05-06 12:59PM EDT46.005.001.903.300.00-56554.69%
VIR210507P000470002021-04-30 1:56PM EDT47.002.562.754.100.00-35185.55%
VIR210507P000480002021-04-30 12:24PM EDT48.002.804.105.000.00-4545196.88%
VIR210507P000490002021-04-29 2:04PM EDT49.005.684.806.30+2.12+59.55%1013270.51%
VIR210507P000520002021-04-29 1:10PM EDT52.005.507.309.800.00--1420.70%