U.S. markets close in 17 minutes

CureVac N.V. (CVAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.10-0.07 (-0.13%)
As of 3:42PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVAC210820C000250002021-07-08 3:52PM EDT25.0033.3028.0030.300.00--0127.34%
CVAC210820C000350002021-07-16 1:32PM EDT35.0015.1017.9019.900.00-10132.42%
CVAC210820C000400002021-07-22 10:26AM EDT40.0014.2012.9015.000.00-617103.91%
CVAC210820C000450002021-07-22 11:19AM EDT45.0010.209.0010.000.00-519856.54%
CVAC210820C000500002021-07-23 11:24AM EDT50.005.305.606.100.00-193161.72%
CVAC210820C000550002021-07-26 11:31AM EDT55.003.303.203.80-0.50-13.16%461767.82%
CVAC210820C000600002021-07-26 3:04PM EDT60.002.001.752.050.00-8398469.43%
CVAC210820C000650002021-07-26 3:09PM EDT65.001.000.851.150.00-1399471.24%
CVAC210820C000700002021-07-23 3:15PM EDT70.000.600.450.70-0.03-4.76%176275.00%
CVAC210820C000750002021-07-26 12:21PM EDT75.000.250.350.40-0.10-28.57%558480.18%
CVAC210820C000800002021-07-26 10:22AM EDT80.000.200.150.25-0.15-42.86%129081.25%
CVAC210820C000850002021-07-22 10:52AM EDT85.000.190.050.450.00-120894.63%
CVAC210820C000900002021-07-23 2:42PM EDT90.000.200.000.500.00-25120103.91%
CVAC210820C000950002021-07-26 1:49PM EDT95.000.150.100.200.00-2093103.52%
CVAC210820C001000002021-07-26 11:52AM EDT100.000.150.000.20+0.05+50.00%201,150104.69%
CVAC210820C001050002021-07-06 12:50PM EDT105.000.350.000.150.00-535107.42%
CVAC210820C001100002021-07-09 1:22PM EDT110.000.150.000.400.00-440130.08%
CVAC210820C001150002021-07-06 9:30AM EDT115.000.400.003.300.00-126206.06%
CVAC210820C001200002021-06-30 3:51PM EDT120.001.550.001.650.00-1823182.71%
CVAC210820C001250002021-07-02 9:45AM EDT125.000.750.003.300.00-134221.00%
CVAC210820C001300002021-06-29 1:41PM EDT130.000.900.002.750.00-13218.36%
CVAC210820C001350002021-07-22 11:20AM EDT135.000.250.003.300.00-49234.38%
CVAC210820C001400002021-06-30 1:27PM EDT140.000.750.002.700.00-24229.93%
CVAC210820C001450002021-07-22 11:20AM EDT145.000.200.002.700.00-81235.74%
CVAC210820C001500002021-07-01 3:02PM EDT150.000.150.000.450.00-332176.56%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVAC210820P000250002021-07-21 11:41AM EDT25.000.100.050.450.00-1711164.45%
CVAC210820P000300002021-07-21 2:46PM EDT30.000.250.000.250.00-458114.45%
CVAC210820P000350002021-07-26 2:25PM EDT35.000.250.150.25+0.10+66.67%443595.70%
CVAC210820P000400002021-07-26 3:03PM EDT40.000.550.500.65-0.10-15.38%2150090.92%
CVAC210820P000450002021-07-26 3:04PM EDT45.001.401.201.50-0.10-6.67%4680585.99%
CVAC210820P000500002021-07-26 10:22AM EDT50.002.652.753.10-0.45-14.52%873584.91%
CVAC210820P000550002021-07-26 10:09AM EDT55.005.305.205.90-0.30-5.36%51,58287.79%
CVAC210820P000600002021-07-23 1:33PM EDT60.009.708.709.300.00-131,27091.85%
CVAC210820P000650002021-07-23 2:59PM EDT65.0013.2012.6013.500.00-30796397.02%
CVAC210820P000700002021-07-23 10:55AM EDT70.0018.1517.4018.000.00-3631108.25%
CVAC210820P000750002021-07-19 1:44PM EDT75.0027.2221.7023.300.00-656175119.43%
CVAC210820P000800002021-07-16 3:37PM EDT80.0030.9026.6028.000.00-459128.13%
CVAC210820P000850002021-07-19 3:14PM EDT85.0035.8531.5033.000.00-636139.16%
CVAC210820P000900002021-07-23 10:16AM EDT90.0038.2035.9038.000.00-111140.82%
CVAC210820P000950002021-07-19 12:04AM EDT95.0041.0541.9042.700.00--1162.60%
CVAC210820P001000002021-07-14 12:31PM EDT100.0050.3546.6048.200.00-6578175.49%
CVAC210820P001050002021-07-19 9:49AM EDT105.0056.6251.3052.700.00-22171.00%
CVAC210820P001100002021-07-16 12:58PM EDT110.0060.9056.6057.800.00-136186.47%
CVAC210820P001150002021-07-01 12:37PM EDT115.0054.0061.6062.700.00-57192.58%
CVAC210820P001200002021-07-19 1:33PM EDT120.0071.6766.0068.300.00-11200.05%
CVAC210820P001250002021-07-19 1:44PM EDT125.0076.9771.6072.700.00--1207.03%
CVAC210820P001300002021-07-16 10:12AM EDT130.0080.8576.8077.700.00-11217.48%
CVAC210820P001350002021-06-28 10:05AM EDT135.0076.1081.0082.900.00-10212.01%