Vuzix Corporation (VUZI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUZI230421C00001000 | 2023-03-27 12:18PM EDT | 1.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUZI230421C00002000 | 2023-03-17 1:17PM EDT | 2.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VUZI230421C00003000 | 2023-03-29 11:51AM EDT | 3.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUZI230421C00004000 | 2023-03-29 3:51PM EDT | 4.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| VUZI230421C00005000 | 2023-03-29 1:18PM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| VUZI230421C00006000 | 2023-03-29 9:44AM EDT | 6.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VUZI230421C00007000 | 2023-03-16 1:27PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| VUZI230421C00008000 | 2023-03-23 3:55PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| VUZI230421C00009000 | 2023-02-16 11:59AM EDT | 9.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 103 | 256 | 190.63% |
| VUZI230421C00010000 | 2023-02-16 10:45AM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 208 | 209.38% |
| VUZI230421C00011000 | 2023-02-07 11:32AM EDT | 11.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 8 | 18 | 313.28% |
| VUZI230421C00012000 | 2023-02-07 2:51PM EDT | 12.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 37 | 339.06% |
| VUZI230421C00013000 | 2023-02-17 2:02PM EDT | 13.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 42 | 300.00% |
| VUZI230421C00014000 | 2023-01-17 4:43PM EDT | 14.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 11 | 12 | 385.94% |
| VUZI230421C00015000 | 2023-01-27 10:47AM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 22 | 379.69% |
| VUZI230421C00017000 | 2022-08-25 12:03PM EDT | 17.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 343.75% |
| VUZI230421C00018000 | 2023-01-23 11:10AM EDT | 18.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 410.94% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUZI230421P00002000 | 2023-01-13 10:30AM EDT | 2.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 253.13% |
| VUZI230421P00003000 | 2023-03-29 10:01AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VUZI230421P00004000 | 2023-03-29 2:58PM EDT | 4.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VUZI230421P00005000 | 2023-03-29 9:31AM EDT | 5.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VUZI230421P00006000 | 2023-03-29 10:09AM EDT | 6.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VUZI230421P00007000 | 2023-03-02 10:30AM EDT | 7.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VUZI230421P00008000 | 2023-03-07 10:30AM EDT | 8.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VUZI230421P00009000 | 2023-03-14 1:57PM EDT | 9.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VUZI230421P00010000 | 2023-01-31 10:33AM EDT | 10.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| VUZI230421P00011000 | 2023-03-27 11:29AM EDT | 11.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VUZI230421P00012000 | 2023-03-29 9:49AM EDT | 12.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| VUZI230421P00013000 | 2023-01-10 3:08PM EDT | 13.00 | 8.78 | 8.00 | 8.20 | 0.00 | - | 3 | 3 | 0.00% |
| VUZI230421P00015000 | 2022-12-29 12:41PM EDT | 15.00 | 11.43 | 9.60 | 10.00 | 0.00 | - | 1 | 2 | 0.00% |
| VUZI230421P00016000 | 2022-12-13 10:40AM EDT | 16.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VUZI230421P00017000 | 2023-01-11 2:43PM EDT | 17.00 | 12.47 | 12.10 | 12.50 | 0.00 | - | - | 0 | 0.00% |
| VUZI230421P00018000 | 2022-12-30 12:17PM EDT | 18.00 | 14.35 | 12.60 | 13.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
