Australia markets closed

Vuzix Corporation (VUZI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.9600+0.1600 (+4.21%)
At close: 04:00PM EDT
3.9400 -0.02 (-0.51%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VUZI230421C000010002023-03-27 12:18PM EDT1.002.950.000.000.00-100.00%
VUZI230421C000020002023-03-17 1:17PM EDT2.001.950.000.000.00-200.00%
VUZI230421C000030002023-03-29 11:51AM EDT3.001.000.000.000.00-100.00%
VUZI230421C000040002023-03-29 3:51PM EDT4.000.280.000.000.00-1901.56%
VUZI230421C000050002023-03-29 1:18PM EDT5.000.070.000.000.00-55025.00%
VUZI230421C000060002023-03-29 9:44AM EDT6.000.060.000.000.00-1050.00%
VUZI230421C000070002023-03-16 1:27PM EDT7.000.050.000.000.00-25050.00%
VUZI230421C000080002023-03-23 3:55PM EDT8.000.030.000.000.00-12050.00%
VUZI230421C000090002023-02-16 11:59AM EDT9.000.130.000.100.00-103256190.63%
VUZI230421C000100002023-02-16 10:45AM EDT10.000.100.000.100.00-1208209.38%
VUZI230421C000110002023-02-07 11:32AM EDT11.000.030.000.450.00-818313.28%
VUZI230421C000120002023-02-07 2:51PM EDT12.000.100.000.500.00-437339.06%
VUZI230421C000130002023-02-17 2:02PM EDT13.000.010.000.250.00-442300.00%
VUZI230421C000140002023-01-17 4:43PM EDT14.000.150.000.600.00-1112385.94%
VUZI230421C000150002023-01-27 10:47AM EDT15.000.050.000.500.00-1222379.69%
VUZI230421C000170002022-08-25 12:03PM EDT17.000.230.000.250.00-11343.75%
VUZI230421C000180002023-01-23 11:10AM EDT18.000.050.000.500.00-12410.94%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VUZI230421P000020002023-01-13 10:30AM EDT2.000.280.000.250.00-124253.13%
VUZI230421P000030002023-03-29 10:01AM EDT3.000.050.000.000.00-3025.00%
VUZI230421P000040002023-03-29 2:58PM EDT4.000.300.000.000.00-1200.00%
VUZI230421P000050002023-03-29 9:31AM EDT5.001.200.000.000.00-200.00%
VUZI230421P000060002023-03-29 10:09AM EDT6.002.170.000.000.00-800.00%
VUZI230421P000070002023-03-02 10:30AM EDT7.003.030.000.000.00-200.00%
VUZI230421P000080002023-03-07 10:30AM EDT8.004.000.000.000.00-2000.00%
VUZI230421P000090002023-03-14 1:57PM EDT9.005.150.000.000.00-1000.00%
VUZI230421P000100002023-01-31 10:33AM EDT10.005.200.000.000.00-10290.00%
VUZI230421P000110002023-03-27 11:29AM EDT11.007.500.000.000.00-100.00%
VUZI230421P000120002023-03-29 9:49AM EDT12.008.800.000.000.00-9700.00%
VUZI230421P000130002023-01-10 3:08PM EDT13.008.788.008.200.00-330.00%
VUZI230421P000150002022-12-29 12:41PM EDT15.0011.439.6010.000.00-120.00%
VUZI230421P000160002022-12-13 10:40AM EDT16.0012.660.000.000.00--00.00%
VUZI230421P000170002023-01-11 2:43PM EDT17.0012.4712.1012.500.00--00.00%
VUZI230421P000180002022-12-30 12:17PM EDT18.0014.3512.6013.000.00-330.00%