VBI Vaccines Inc. (VBIV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.7100-0.1850 (-6.39%)
At close: 4:00PM EDT
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBIV210521C00000500 | 2021-03-25 11:49AM EDT | 0.50 | 2.70 | 1.50 | 2.95 | 0.00 | - | - | 1 | 306.25% |
| VBIV210521C00001000 | 2021-03-23 10:29AM EDT | 1.00 | 2.45 | 1.65 | 1.80 | 0.00 | - | - | 2 | 184.38% |
| VBIV210521C00001500 | 2021-04-16 2:44PM EDT | 1.50 | 1.25 | 1.15 | 1.85 | -0.40 | -24.24% | 1 | 3 | 304.69% |
| VBIV210521C00002000 | 2021-04-16 2:21PM EDT | 2.00 | 0.81 | 0.75 | 1.00 | -0.10 | -10.99% | 32 | 12 | 150.00% |
| VBIV210521C00002500 | 2021-04-16 2:00PM EDT | 2.50 | 0.45 | 0.35 | 0.50 | -0.10 | -18.18% | 101 | 236 | 96.09% |
| VBIV210521C00003000 | 2021-04-16 3:14PM EDT | 3.00 | 0.19 | 0.10 | 0.30 | -0.06 | -24.00% | 41 | 522 | 92.19% |
| VBIV210521C00003500 | 2021-04-16 3:01PM EDT | 3.50 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 39 | 681 | 106.25% |
| VBIV210521C00004000 | 2021-04-15 11:56AM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 335 | 99.61% |
| VBIV210521C00004500 | 2021-04-16 9:56AM EDT | 4.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 119.53% |
| VBIV210521C00005000 | 2021-03-29 12:45PM EDT | 5.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 29 | 175.00% |
| VBIV210521C00005500 | 2021-04-08 9:38AM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 131.25% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VBIV210521P00001000 | 2021-03-30 12:40PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 206.25% |
| VBIV210521P00002000 | 2021-04-14 3:47PM EDT | 2.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 9 | 7 | 107.81% |
| VBIV210521P00002500 | 2021-04-16 3:49PM EDT | 2.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 163 | 116 | 91.41% |
| VBIV210521P00003000 | 2021-04-16 3:40PM EDT | 3.00 | 0.40 | 0.40 | 0.50 | +0.02 | +5.26% | 643 | 592 | 80.08% |
| VBIV210521P00003500 | 2021-04-16 10:41AM EDT | 3.50 | 0.90 | 0.80 | 1.25 | +0.24 | +36.36% | 5 | 30 | 142.97% |
| VBIV210521P00004000 | 2021-04-16 2:21PM EDT | 4.00 | 1.31 | 1.20 | 1.75 | +0.11 | +9.17% | 20 | 4 | 155.47% |
| VBIV210521P00004500 | 2021-03-22 9:30AM EDT | 4.50 | 1.35 | 1.50 | 2.05 | 0.00 | - | 1 | 0 | 205.47% |
| VBIV210521P00005000 | 2021-03-19 11:58AM EDT | 5.00 | 1.75 | 1.90 | 2.35 | 0.00 | - | 10 | 10 | 142.19% |
© 2021 Verizon Media. All rights reserved.
