Vital Farms, Inc. (VITL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VITL241018C00010000 | 2024-04-18 10:41AM EDT | 10.00 | 15.60 | 27.00 | 30.40 | 0.00 | - | 1 | 1 | 0.00% |
| VITL241018C00012500 | 2024-04-10 11:02AM EDT | 12.50 | 13.50 | 23.60 | 27.00 | 0.00 | - | 1 | 0 | 0.00% |
| VITL241018C00015000 | 2024-05-21 3:38PM EDT | 15.00 | 26.60 | 25.60 | 29.00 | 0.00 | - | - | 1 | 129.20% |
| VITL241018C00017500 | 2024-03-12 10:05AM EDT | 17.50 | 4.47 | 8.10 | 8.80 | 0.00 | - | 7 | 57 | 0.00% |
| VITL241018C00020000 | 2024-05-24 3:07PM EDT | 20.00 | 21.90 | 21.10 | 24.40 | 0.00 | - | 1 | 19 | 109.67% |
| VITL241018C00022500 | 2024-05-09 9:30AM EDT | 22.50 | 12.30 | 18.60 | 22.00 | 0.00 | - | 1 | 15 | 96.44% |
| VITL241018C00025000 | 2024-05-21 9:30AM EDT | 25.00 | 16.00 | 16.30 | 19.50 | 0.00 | - | 1 | 27 | 85.45% |
| VITL241018C00030000 | 2024-05-28 11:12AM EDT | 30.00 | 12.86 | 12.10 | 15.40 | 0.00 | - | 7 | 160 | 75.54% |
| VITL241018C00035000 | 2024-05-28 10:16AM EDT | 35.00 | 9.00 | 8.30 | 11.50 | 0.00 | - | 1 | 39 | 66.26% |
| VITL241018C00040000 | 2024-05-30 1:43PM EDT | 40.00 | 7.60 | 5.20 | 7.00 | 0.00 | - | 3 | 118 | 53.78% |
| VITL241018C00045000 | 2024-05-31 2:09PM EDT | 45.00 | 4.30 | 3.80 | 4.60 | -0.40 | -8.51% | 19 | 137 | 54.94% |
| VITL241018C00050000 | 2024-05-29 12:47PM EDT | 50.00 | 2.54 | 1.70 | 2.95 | +0.04 | +1.60% | 4 | 57 | 50.07% |
| VITL241018C00055000 | 2024-05-21 10:49AM EDT | 55.00 | 0.86 | 0.85 | 3.30 | 0.00 | - | - | 8 | 58.06% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VITL241018P00015000 | 2024-02-29 2:07PM EDT | 15.00 | 1.25 | 0.20 | 0.70 | 0.00 | - | 2 | 8 | 107.91% |
| VITL241018P00017500 | 2024-05-16 3:26PM EDT | 17.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 30 | 48 | 89.45% |
| VITL241018P00020000 | 2024-04-10 11:30AM EDT | 20.00 | 1.18 | 0.00 | 1.00 | 0.00 | - | 7 | 8 | 82.52% |
| VITL241018P00022500 | 2024-05-03 11:46AM EDT | 22.50 | 1.35 | 0.00 | 1.10 | 0.00 | - | 37 | 27 | 72.75% |
| VITL241018P00025000 | 2024-05-16 9:45AM EDT | 25.00 | 0.46 | 0.05 | 1.20 | 0.00 | - | 10 | 21 | 64.45% |
| VITL241018P00030000 | 2024-05-31 1:24PM EDT | 30.00 | 1.01 | 0.00 | 2.40 | +0.13 | +14.77% | 25 | 262 | 56.79% |
| VITL241018P00035000 | 2024-05-22 9:30AM EDT | 35.00 | 2.05 | 1.25 | 2.60 | 0.00 | - | 1 | 3 | 55.27% |
| VITL241018P00040000 | 2024-05-30 11:31AM EDT | 40.00 | 3.77 | 3.60 | 4.40 | 0.00 | - | 2 | 42 | 50.55% |
| VITL241018P00045000 | 2024-05-30 9:30AM EDT | 45.00 | 7.03 | 6.00 | 7.30 | 0.00 | - | 1 | 22 | 49.85% |
| VITL241018P00055000 | 2024-05-28 10:19AM EDT | 55.00 | 14.10 | 13.70 | 15.40 | 0.00 | - | 1 | 0 | 54.54% |
© 2024 Yahoo. All rights reserved.