Advertisement
Advertisement
Vuzix Corporation (VUZI)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUZI220715C00002000 | 2022-05-16 12:02AM EDT | 2.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| VUZI220715C00003000 | 2022-04-07 1:59PM EDT | 3.00 | 3.05 | 2.00 | 2.20 | 0.00 | - | 2 | 41 | 0.00% |
| VUZI220715C00004000 | 2022-06-15 10:44AM EDT | 4.00 | 1.89 | 2.65 | 2.85 | 0.00 | - | 17 | 12 | 175.00% |
| VUZI220715C00005000 | 2022-06-29 9:52AM EDT | 5.00 | 2.10 | 1.65 | 1.85 | 0.00 | - | 3 | 290 | 110.16% |
| VUZI220715C00006000 | 2022-07-01 1:53PM EDT | 6.00 | 0.70 | 0.85 | 0.95 | -0.45 | -39.13% | 118 | 1,253 | 94.92% |
| VUZI220715C00007000 | 2022-07-01 3:50PM EDT | 7.00 | 0.34 | 0.35 | 0.40 | -0.22 | -39.29% | 107 | 1,535 | 95.70% |
| VUZI220715C00008000 | 2022-07-01 2:52PM EDT | 8.00 | 0.14 | 0.10 | 0.15 | -0.11 | -44.00% | 110 | 2,275 | 95.31% |
| VUZI220715C00009000 | 2022-07-01 2:28PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 20 | 827 | 89.06% |
| VUZI220715C00010000 | 2022-07-01 1:21PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 108 | 3,969 | 112.50% |
| VUZI220715C00011000 | 2022-06-29 1:56PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 146 | 134.38% |
| VUZI220715C00012000 | 2022-06-24 9:30AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 301 | 151.56% |
| VUZI220715C00013000 | 2022-07-01 10:13AM EDT | 13.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 60 | 168.75% |
| VUZI220715C00014000 | 2022-04-22 3:18PM EDT | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 144 | 221.09% |
| VUZI220715C00015000 | 2022-06-23 10:57AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,856 | 196.88% |
| VUZI220715C00016000 | 2022-05-18 9:36AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| VUZI220715C00017000 | 2022-06-21 3:13PM EDT | 17.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 245.31% |
| VUZI220715C00018000 | 2022-02-22 12:43PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 303.13% |
| VUZI220715C00019000 | 2022-02-16 2:44PM EDT | 19.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 301.56% |
| VUZI220715C00020000 | 2022-05-18 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 50.00% |
| VUZI220715C00021000 | 2022-01-19 2:57PM EDT | 21.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 335.94% |
| VUZI220715C00022000 | 2022-01-12 12:42PM EDT | 22.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 315.63% |
| VUZI220715C00023000 | 2022-01-26 10:44AM EDT | 23.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 304.69% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUZI220715P00003000 | 2022-05-13 9:44AM EDT | 3.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 203 | 454.69% |
| VUZI220715P00004000 | 2022-06-17 1:04PM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 85 | 150.00% |
| VUZI220715P00005000 | 2022-07-01 3:53PM EDT | 5.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 194 | 2,456 | 122.66% |
| VUZI220715P00006000 | 2022-07-01 3:30PM EDT | 6.00 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 216 | 1,100 | 112.50% |
| VUZI220715P00007000 | 2022-07-01 3:40PM EDT | 7.00 | 0.80 | 0.70 | 0.85 | +0.20 | +33.33% | 35 | 10,285 | 114.84% |
| VUZI220715P00008000 | 2022-06-30 11:54AM EDT | 8.00 | 1.25 | 1.45 | 1.60 | 0.00 | - | 2 | 236 | 120.31% |
| VUZI220715P00009000 | 2022-06-30 12:32PM EDT | 9.00 | 2.30 | 2.35 | 2.50 | +0.23 | +11.11% | 10 | 152 | 131.64% |
| VUZI220715P00010000 | 2022-07-01 12:47PM EDT | 10.00 | 3.80 | 3.30 | 3.50 | +0.30 | +8.57% | 5 | 1,808 | 152.34% |
| VUZI220715P00011000 | 2022-07-01 12:10PM EDT | 11.00 | 4.70 | 4.30 | 4.50 | +0.35 | +8.05% | 5 | 56 | 176.56% |
| VUZI220715P00012000 | 2022-06-24 9:32AM EDT | 12.00 | 4.85 | 5.30 | 5.50 | 0.00 | - | 1 | 100 | 198.44% |
| VUZI220715P00013000 | 2022-06-30 3:20PM EDT | 13.00 | 6.15 | 6.30 | 6.80 | 0.00 | - | 2 | 65 | 272.66% |
| VUZI220715P00014000 | 2022-06-16 1:20PM EDT | 14.00 | 8.10 | 7.20 | 7.80 | 0.00 | - | 2 | 262 | 275.00% |
| VUZI220715P00015000 | 2022-06-17 12:26PM EDT | 15.00 | 8.30 | 8.20 | 8.50 | 0.00 | - | 51 | 1,583 | 220.31% |
| VUZI220715P00016000 | 2022-06-15 12:31PM EDT | 16.00 | 10.10 | 9.20 | 9.50 | 0.00 | - | 10 | 18 | 232.81% |
| VUZI220715P00017000 | 2022-05-04 12:44PM EDT | 17.00 | 11.67 | 10.40 | 10.80 | 0.00 | - | 2 | 16 | 355.47% |
| VUZI220715P00018000 | 2022-02-14 4:31PM EDT | 18.00 | 11.93 | 11.70 | 12.10 | 0.00 | - | 2 | 3 | 450.78% |
| VUZI220715P00019000 | 2022-06-17 1:02PM EDT | 19.00 | 12.28 | 12.30 | 12.60 | 0.00 | - | 1 | 16 | 326.56% |
| VUZI220715P00020000 | 2022-06-30 1:59PM EDT | 20.00 | 13.13 | 13.20 | 13.80 | 0.00 | - | 20 | 48 | 358.59% |
| VUZI220715P00021000 | 2022-01-04 4:49PM EDT | 21.00 | 12.16 | 15.00 | 15.40 | 0.00 | - | - | 2 | 558.20% |
| VUZI220715P00022000 | 2022-06-03 10:14AM EDT | 22.00 | 15.48 | 15.20 | 15.60 | 0.00 | - | 2 | 2 | 331.25% |
| VUZI220715P00023000 | 2022-04-08 1:06PM EDT | 23.00 | 17.20 | 17.90 | 18.10 | 0.00 | - | 1 | 25 | 742.19% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
