Virtu Financial, Inc. (VIRT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT240920C00010000 | 2024-02-26 2:20PM EDT | 10.00 | 7.10 | 9.80 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIRT240920C00011000 | 2024-03-15 3:12PM EDT | 11.00 | 8.38 | 8.50 | 11.20 | 0.00 | - | - | 2 | 0.00% |
| VIRT240920C00013000 | 2024-04-05 2:42PM EDT | 13.00 | 7.85 | 8.00 | 11.60 | 0.00 | - | 20 | 35 | 148.54% |
| VIRT240920C00015000 | 2024-05-15 12:51PM EDT | 15.00 | 8.87 | 8.20 | 10.80 | 0.00 | - | 2 | 0 | 118.16% |
| VIRT240920C00016000 | 2024-06-10 11:28AM EDT | 16.00 | 8.42 | 5.10 | 7.40 | 0.00 | - | 15 | 80 | 63.28% |
| VIRT240920C00017000 | 2024-05-20 9:50AM EDT | 17.00 | 6.50 | 4.90 | 6.80 | 0.00 | - | 20 | 176 | 71.48% |
| VIRT240920C00018000 | 2024-06-07 3:34PM EDT | 18.00 | 4.60 | 5.00 | 5.50 | 0.00 | - | 1 | 31 | 51.56% |
| VIRT240920C00019000 | 2024-05-31 10:31AM EDT | 19.00 | 4.41 | 4.30 | 4.50 | 0.00 | - | 1 | 88 | 43.65% |
| VIRT240920C00020000 | 2024-06-21 3:01PM EDT | 20.00 | 3.58 | 3.40 | 3.60 | -0.92 | -20.44% | 5 | 16 | 38.97% |
| VIRT240920C00021000 | 2024-06-07 3:11PM EDT | 21.00 | 2.45 | 2.65 | 2.80 | 0.00 | - | 30 | 149 | 36.13% |
| VIRT240920C00022000 | 2024-06-12 12:43PM EDT | 22.00 | 3.30 | 1.95 | 2.15 | 0.00 | - | 23 | 248 | 35.25% |
| VIRT240920C00023000 | 2024-06-21 2:35PM EDT | 23.00 | 1.45 | 1.40 | 1.55 | +0.05 | +3.57% | 1 | 385 | 33.45% |
| VIRT240920C00024000 | 2024-06-17 2:26PM EDT | 24.00 | 1.35 | 0.95 | 1.10 | 0.00 | - | 22 | 252 | 32.76% |
| VIRT240920C00025000 | 2024-06-20 9:36AM EDT | 25.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 2 | 202 | 32.13% |
| VIRT240920C00026000 | 2024-06-21 2:57PM EDT | 26.00 | 0.40 | 0.40 | 0.50 | -0.40 | -50.00% | 70 | 98 | 31.79% |
| VIRT240920C00027000 | 2024-06-12 11:34AM EDT | 27.00 | 0.62 | 0.25 | 0.35 | 0.00 | - | 5 | 43 | 32.42% |
| VIRT240920C00030000 | 2024-06-10 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 35.94% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT240920P00010000 | 2024-02-08 12:31PM EDT | 10.00 | 0.13 | 0.00 | 3.10 | 0.00 | - | 28 | 28 | 196.78% |
| VIRT240920P00011000 | 2024-05-07 10:59AM EDT | 11.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 15 | 862 | 83.01% |
| VIRT240920P00012000 | 2024-05-06 1:00PM EDT | 12.00 | 0.10 | 0.00 | 2.75 | 0.00 | - | - | 3 | 154.30% |
| VIRT240920P00013000 | 2024-03-22 9:59AM EDT | 13.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 247 | 89.84% |
| VIRT240920P00014000 | 2024-06-21 3:02PM EDT | 14.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 3 | 235 | 55.66% |
| VIRT240920P00015000 | 2024-06-21 2:54PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 1,146 | 51.76% |
| VIRT240920P00016000 | 2024-06-17 10:56AM EDT | 16.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 2 | 115 | 73.54% |
| VIRT240920P00017000 | 2024-05-22 12:40PM EDT | 17.00 | 0.16 | 0.05 | 0.65 | 0.00 | - | 2 | 82 | 53.91% |
| VIRT240920P00018000 | 2024-06-10 3:38PM EDT | 18.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 5 | 560 | 39.06% |
| VIRT240920P00019000 | 2024-05-21 10:12AM EDT | 19.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 50 | 190 | 36.91% |
| VIRT240920P00020000 | 2024-06-21 9:54AM EDT | 20.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 98 | 34.96% |
| VIRT240920P00021000 | 2024-06-21 2:44PM EDT | 21.00 | 0.60 | 0.25 | 0.65 | +0.10 | +20.00% | 10 | 99 | 32.72% |
| VIRT240920P00022000 | 2024-06-21 3:50PM EDT | 22.00 | 0.85 | 0.85 | 1.00 | -0.11 | -11.46% | 1 | 42 | 32.28% |
| VIRT240920P00023000 | 2024-06-20 2:18PM EDT | 23.00 | 1.30 | 0.20 | 1.40 | 0.00 | - | 5 | 68 | 30.62% |
| VIRT240920P00024000 | 2024-06-17 9:30AM EDT | 24.00 | 1.61 | 1.80 | 1.95 | 0.00 | - | 1 | 24 | 29.88% |
| VIRT240920P00025000 | 2024-04-29 1:08PM EDT | 25.00 | 3.70 | 2.50 | 2.85 | 0.00 | - | 2 | 6 | 34.96% |
| VIRT240920P00026000 | 2024-06-11 10:06AM EDT | 26.00 | 3.00 | 2.80 | 3.40 | 0.00 | - | - | 0 | 29.59% |
| VIRT240920P00030000 | 2024-04-23 11:56AM EDT | 30.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.