Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vuzix Corporation (VUZI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.70-0.40 (-5.63%)
At close: 04:00PM EDT
6.65 -0.05 (-0.75%)
After hours: 07:08PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VUZI220715C000020002022-05-16 12:02AM EDT2.002.530.000.000.00---0.00%
VUZI220715C000030002022-04-07 1:59PM EDT3.003.052.002.200.00-2410.00%
VUZI220715C000040002022-06-15 10:44AM EDT4.001.892.652.850.00-1712175.00%
VUZI220715C000050002022-06-29 9:52AM EDT5.002.101.651.850.00-3290110.16%
VUZI220715C000060002022-07-01 1:53PM EDT6.000.700.850.95-0.45-39.13%1181,25394.92%
VUZI220715C000070002022-07-01 3:50PM EDT7.000.340.350.40-0.22-39.29%1071,53595.70%
VUZI220715C000080002022-07-01 2:52PM EDT8.000.140.100.15-0.11-44.00%1102,27595.31%
VUZI220715C000090002022-07-01 2:28PM EDT9.000.050.000.05-0.09-64.29%2082789.06%
VUZI220715C000100002022-07-01 1:21PM EDT10.000.050.000.050.00-1083,969112.50%
VUZI220715C000110002022-06-29 1:56PM EDT11.000.050.000.050.00-2146134.38%
VUZI220715C000120002022-06-24 9:30AM EDT12.000.030.000.050.00-6301151.56%
VUZI220715C000130002022-07-01 10:13AM EDT13.000.010.000.05-0.02-66.67%160168.75%
VUZI220715C000140002022-04-22 3:18PM EDT14.000.050.000.150.00-5144221.09%
VUZI220715C000150002022-06-23 10:57AM EDT15.000.020.000.050.00-11,856196.88%
VUZI220715C000160002022-05-18 9:36AM EDT16.000.050.000.000.00-111150.00%
VUZI220715C000170002022-06-21 3:13PM EDT17.000.030.000.100.00-149245.31%
VUZI220715C000180002022-02-22 12:43PM EDT18.000.050.000.250.00-117303.13%
VUZI220715C000190002022-02-16 2:44PM EDT19.000.060.000.200.00-117301.56%
VUZI220715C000200002022-05-18 9:30AM EDT20.000.010.000.000.00-36650.00%
VUZI220715C000210002022-01-19 2:57PM EDT21.000.250.000.250.00-11335.94%
VUZI220715C000220002022-01-12 12:42PM EDT22.000.450.000.150.00-47315.63%
VUZI220715C000230002022-01-26 10:44AM EDT23.000.150.000.100.00-121304.69%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VUZI220715P000030002022-05-13 9:44AM EDT3.000.150.000.750.00-1203454.69%
VUZI220715P000040002022-06-17 1:04PM EDT4.000.020.000.050.00-385150.00%
VUZI220715P000050002022-07-01 3:53PM EDT5.000.050.050.100.00-1942,456122.66%
VUZI220715P000060002022-07-01 3:30PM EDT6.000.300.250.30+0.10+50.00%2161,100112.50%
VUZI220715P000070002022-07-01 3:40PM EDT7.000.800.700.85+0.20+33.33%3510,285114.84%
VUZI220715P000080002022-06-30 11:54AM EDT8.001.251.451.600.00-2236120.31%
VUZI220715P000090002022-06-30 12:32PM EDT9.002.302.352.50+0.23+11.11%10152131.64%
VUZI220715P000100002022-07-01 12:47PM EDT10.003.803.303.50+0.30+8.57%51,808152.34%
VUZI220715P000110002022-07-01 12:10PM EDT11.004.704.304.50+0.35+8.05%556176.56%
VUZI220715P000120002022-06-24 9:32AM EDT12.004.855.305.500.00-1100198.44%
VUZI220715P000130002022-06-30 3:20PM EDT13.006.156.306.800.00-265272.66%
VUZI220715P000140002022-06-16 1:20PM EDT14.008.107.207.800.00-2262275.00%
VUZI220715P000150002022-06-17 12:26PM EDT15.008.308.208.500.00-511,583220.31%
VUZI220715P000160002022-06-15 12:31PM EDT16.0010.109.209.500.00-1018232.81%
VUZI220715P000170002022-05-04 12:44PM EDT17.0011.6710.4010.800.00-216355.47%
VUZI220715P000180002022-02-14 4:31PM EDT18.0011.9311.7012.100.00-23450.78%
VUZI220715P000190002022-06-17 1:02PM EDT19.0012.2812.3012.600.00-116326.56%
VUZI220715P000200002022-06-30 1:59PM EDT20.0013.1313.2013.800.00-2048358.59%
VUZI220715P000210002022-01-04 4:49PM EDT21.0012.1615.0015.400.00--2558.20%
VUZI220715P000220002022-06-03 10:14AM EDT22.0015.4815.2015.600.00-22331.25%
VUZI220715P000230002022-04-08 1:06PM EDT23.0017.2017.9018.100.00-125742.19%
Advertisement
Advertisement