U.S. markets closed

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
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VBIV210521C000005002021-03-25 11:49AM EDT0.502.701.502.950.00--1306.25%
VBIV210521C000010002021-03-23 10:29AM EDT1.002.451.651.800.00--2184.38%
VBIV210521C000015002021-04-16 2:44PM EDT1.501.251.151.85-0.40-24.24%13304.69%
VBIV210521C000020002021-04-16 2:21PM EDT2.000.810.751.00-0.10-10.99%3212150.00%
VBIV210521C000025002021-04-16 2:00PM EDT2.500.450.350.50-0.10-18.18%10123696.09%
VBIV210521C000030002021-04-16 3:14PM EDT3.000.190.100.30-0.06-24.00%4152292.19%
VBIV210521C000035002021-04-16 3:01PM EDT3.500.100.100.15-0.02-16.67%39681106.25%
VBIV210521C000040002021-04-15 11:56AM EDT4.000.050.000.100.00-1433599.61%
VBIV210521C000045002021-04-16 9:56AM EDT4.500.050.000.100.00-156119.53%
VBIV210521C000050002021-03-29 12:45PM EDT5.000.100.000.250.00-129175.00%
VBIV210521C000055002021-04-08 9:38AM EDT5.500.050.000.050.00-1124131.25%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VBIV210521P000010002021-03-30 12:40PM EDT1.000.050.000.050.00--1206.25%
VBIV210521P000020002021-04-14 3:47PM EDT2.000.070.000.150.00-97107.81%
VBIV210521P000025002021-04-16 3:49PM EDT2.500.200.150.25+0.05+33.33%16311691.41%
VBIV210521P000030002021-04-16 3:40PM EDT3.000.400.400.50+0.02+5.26%64359280.08%
VBIV210521P000035002021-04-16 10:41AM EDT3.500.900.801.25+0.24+36.36%530142.97%
VBIV210521P000040002021-04-16 2:21PM EDT4.001.311.201.75+0.11+9.17%204155.47%
VBIV210521P000045002021-03-22 9:30AM EDT4.501.351.502.050.00-10205.47%
VBIV210521P000050002021-03-19 11:58AM EDT5.001.751.902.350.00-1010142.19%