Vital Farms, Inc. (VITL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VITL260116C00002500 | 2024-01-22 10:51AM EDT | 2.50 | 12.50 | 13.70 | 15.80 | 0.00 | - | - | 1 | 0.00% |
| VITL260116C00015000 | 2023-12-01 1:01PM EDT | 15.00 | 3.38 | 4.10 | 6.70 | 0.00 | - | 1 | 1 | 0.00% |
| VITL260116C00017500 | 2024-03-08 1:19PM EDT | 17.50 | 7.80 | 10.30 | 11.90 | 0.00 | - | 2 | 3 | 0.00% |
| VITL260116C00020000 | 2024-04-29 1:30PM EDT | 20.00 | 11.15 | 22.10 | 27.00 | 0.00 | - | 1 | 3 | 73.41% |
| VITL260116C00022500 | 2024-05-09 9:47AM EDT | 22.50 | 19.10 | 20.20 | 25.00 | 0.00 | - | 1 | 10 | 69.31% |
| VITL260116C00025000 | 2024-05-21 3:16PM EDT | 25.00 | 20.00 | 18.60 | 23.30 | 0.00 | - | 2 | 7 | 67.60% |
| VITL260116C00030000 | 2024-05-28 10:09AM EDT | 30.00 | 17.59 | 16.00 | 20.40 | 0.00 | - | 8 | 14 | 66.54% |
| VITL260116C00035000 | 2024-05-28 1:17PM EDT | 35.00 | 15.15 | 13.30 | 17.20 | 0.00 | - | 3 | 3 | 62.38% |
| VITL260116C00040000 | 2024-05-29 10:13AM EDT | 40.00 | 12.64 | 11.00 | 15.20 | 0.00 | - | 1 | 4 | 61.40% |
| VITL260116C00045000 | 2024-05-22 1:55PM EDT | 45.00 | 9.75 | 9.10 | 13.00 | 0.00 | - | - | 10 | 59.56% |
| VITL260116C00050000 | 2024-05-29 3:19PM EDT | 50.00 | 9.40 | 7.50 | 10.40 | 0.00 | - | 1 | 5 | 56.40% |
| VITL260116C00055000 | 2024-05-29 2:29PM EDT | 55.00 | 8.70 | 6.10 | 9.30 | 0.00 | - | - | 1 | 56.29% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VITL260116P00010000 | 2024-04-23 12:46PM EDT | 10.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 35 | 125 | 25.00% |
| VITL260116P00012500 | 2024-05-30 2:51PM EDT | 12.50 | 0.85 | 0.50 | 1.45 | 0.00 | - | 20 | 45 | 74.12% |
| VITL260116P00015000 | 2024-05-20 12:55PM EDT | 15.00 | 1.00 | 0.65 | 5.00 | 0.00 | - | - | 10 | 92.02% |
| VITL260116P00017500 | 2024-05-20 12:57PM EDT | 17.50 | 1.00 | 0.00 | 2.25 | 0.00 | - | - | 10 | 57.62% |
| VITL260116P00030000 | 2024-05-09 10:45AM EDT | 30.00 | 4.90 | 2.50 | 5.30 | 0.00 | - | 10 | 11 | 56.60% |
| VITL260116P00035000 | 2024-05-15 12:37PM EDT | 35.00 | 6.80 | 3.90 | 7.10 | 0.00 | - | - | 3 | 52.37% |
| VITL260116P00040000 | 2024-05-24 2:00PM EDT | 40.00 | 8.90 | 6.80 | 9.70 | 0.00 | - | 2 | 1 | 51.01% |
| VITL260116P00045000 | 2024-05-22 1:55PM EDT | 45.00 | 11.25 | 9.70 | 12.60 | 0.00 | - | - | 10 | 49.51% |
| VITL260116P00050000 | 2024-05-31 3:44PM EDT | 50.00 | 14.90 | 12.90 | 16.50 | +0.40 | +2.76% | 100 | 2 | 51.34% |
© 2024 Yahoo. All rights reserved.