Australia markets closed

Vuzix Corporation (VUZI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2050-0.1250 (-9.40%)
As of 01:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VUZI240419C000005002024-03-21 9:37AM EDT0.500.750.002.100.00-11511,006.25%
VUZI240419C000010002024-03-28 11:03AM EDT1.000.300.200.35-0.08-21.05%21126137.50%
VUZI240419C000015002024-03-28 12:27PM EDT1.500.100.050.10-0.02-16.67%30418139.06%
VUZI240419C000020002024-03-27 3:21PM EDT2.000.040.000.100.00-3361,297185.94%
VUZI240419C000025002024-03-28 11:12AM EDT2.500.050.000.050.00-11630193.75%
VUZI240419C000030002024-03-13 10:19AM EDT3.000.050.000.050.00-1486228.13%
VUZI240419C000035002024-02-21 12:29PM EDT3.500.050.000.400.00-27511454.69%
VUZI240419C000040002024-01-03 3:16PM EDT4.000.050.000.300.00-62657434.38%
VUZI240419C000045002023-12-18 11:08AM EDT4.500.070.000.750.00-350516653.13%
VUZI240419C000050002024-01-03 11:45AM EDT5.000.050.000.150.00-170393.75%
VUZI240419C000055002023-11-06 12:46PM EDT5.500.150.000.750.00-718690.63%
VUZI240419C000060002023-11-16 11:00AM EDT6.000.060.000.200.00-50117456.25%
VUZI240419C000070002023-11-08 10:30AM EDT7.000.100.000.000.00-41150.00%
VUZI240419C000080002023-10-11 2:01PM EDT8.000.100.000.750.00-100122757.81%
VUZI240419C000090002023-08-22 11:49AM EDT9.000.150.000.100.00--2450.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VUZI240419P000010002024-03-28 11:32AM EDT1.000.080.050.10-0.02-20.00%1074143.75%
VUZI240419P000015002024-03-28 11:15AM EDT1.500.350.300.40+0.06+20.69%7185120.31%
VUZI240419P000020002024-03-28 12:26PM EDT2.000.810.751.50+0.06+8.00%2601435.94%
VUZI240419P000025002024-03-15 9:30AM EDT2.502.021.151.500.00-4109203.13%
VUZI240419P000030002024-02-20 10:52AM EDT3.001.401.401.800.00-1162175.00%
VUZI240419P000035002024-01-03 11:57AM EDT3.501.451.652.300.00-36193.75%
VUZI240419P000040002024-03-27 11:27AM EDT4.002.752.552.950.00-1038440.63%
VUZI240419P000045002023-12-19 11:15AM EDT4.502.102.703.100.00--70.00%
VUZI240419P000050002024-03-25 10:45AM EDT5.003.723.603.900.00-555431.25%
VUZI240419P000060002023-12-22 10:47AM EDT6.003.603.604.700.00-500.00%
VUZI240419P000070002023-10-05 3:09PM EDT7.003.453.403.600.00-150.00%
VUZI240419P000080002024-01-18 3:22PM EDT8.006.306.106.600.00-220.00%