U.S. markets open in 6 hours 1 minute

Vaxart, Inc. (VXRT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.81-0.93 (-10.64%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXRT210618C000010002021-06-15 10:32AM EDT1.006.850.000.000.00-200.00%
VXRT210618C000025002021-06-15 11:06AM EDT2.505.440.000.000.00-100.00%
VXRT210618C000030002021-06-15 11:06AM EDT3.004.870.000.000.00-100.00%
VXRT210618C000040002021-06-15 1:57PM EDT4.003.850.000.000.00-4100.00%
VXRT210618C000045002021-06-03 10:26AM EDT4.505.750.000.000.00-100.00%
VXRT210618C000050002021-06-15 10:36AM EDT5.002.750.000.000.00-300.00%
VXRT210618C000055002021-06-14 10:03AM EDT5.503.200.000.000.00-100.00%
VXRT210618C000060002021-06-15 9:40AM EDT6.002.320.000.000.00-700.00%
VXRT210618C000065002021-06-15 2:55PM EDT6.501.450.000.000.00-6600.00%
VXRT210618C000070002021-06-15 3:15PM EDT7.000.960.000.000.00-13600.00%
VXRT210618C000075002021-06-15 3:54PM EDT7.500.510.000.000.00-72900.00%
VXRT210618C000080002021-06-15 3:52PM EDT8.000.300.000.000.00-1,956012.50%
VXRT210618C000085002021-06-15 3:55PM EDT8.500.210.000.000.00-1,044025.00%
VXRT210618C000090002021-06-15 3:53PM EDT9.000.160.000.000.00-1,986050.00%
VXRT210618C000095002021-06-15 3:48PM EDT9.500.130.000.000.00-2,111050.00%
VXRT210618C000100002021-06-15 3:55PM EDT10.000.110.000.000.00-2,118050.00%
VXRT210618C000105002021-06-15 2:38PM EDT10.500.100.000.000.00-300050.00%
VXRT210618C000110002021-06-15 3:15PM EDT11.000.080.000.000.00-584050.00%
VXRT210618C000115002021-06-15 3:15PM EDT11.500.090.000.000.00-80050.00%
VXRT210618C000120002021-06-15 3:04PM EDT12.000.090.000.000.00-814050.00%
VXRT210618C000125002021-06-15 3:49PM EDT12.500.070.000.000.00-65050.00%
VXRT210618C000130002021-06-15 3:44PM EDT13.000.060.000.000.00-28050.00%
VXRT210618C000140002021-06-15 1:23PM EDT14.000.070.000.000.00-255050.00%
VXRT210618C000150002021-06-15 3:48PM EDT15.000.050.000.000.00-186050.00%
VXRT210618C000175002021-06-15 1:40PM EDT17.500.020.000.000.00-83050.00%
VXRT210618C000200002021-06-15 3:38PM EDT20.000.020.000.000.00-651050.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VXRT210618P000025002021-06-11 11:29AM EDT2.500.010.000.000.00-10050.00%
VXRT210618P000030002021-06-14 12:10AM EDT3.000.03-0.000.00--050.00%
VXRT210618P000040002021-06-14 12:44PM EDT4.000.010.000.000.00-15050.00%
VXRT210618P000045002021-05-27 12:37PM EDT4.500.010.000.000.00-1050.00%
VXRT210618P000050002021-06-15 11:42AM EDT5.000.010.000.000.00-21050.00%
VXRT210618P000055002021-06-15 3:23PM EDT5.500.010.000.000.00-10050.00%
VXRT210618P000060002021-06-15 2:48PM EDT6.000.020.000.000.00-14050.00%
VXRT210618P000065002021-06-15 3:54PM EDT6.500.030.000.000.00-543050.00%
VXRT210618P000070002021-06-15 3:48PM EDT7.000.070.000.000.00-591050.00%
VXRT210618P000075002021-06-15 3:59PM EDT7.500.200.000.000.00-789012.50%
VXRT210618P000080002021-06-15 3:58PM EDT8.000.480.000.000.00-1,02100.00%
VXRT210618P000085002021-06-15 3:22PM EDT8.500.890.000.000.00-1,20000.00%
VXRT210618P000090002021-06-15 2:46PM EDT9.001.300.000.000.00-18800.00%
VXRT210618P000095002021-06-15 3:30PM EDT9.501.790.000.000.00-12800.00%
VXRT210618P000100002021-06-15 11:14AM EDT10.002.250.000.000.00-2200.00%
VXRT210618P000105002021-06-15 10:59AM EDT10.502.620.000.000.00-800.00%
VXRT210618P000115002021-06-15 10:59AM EDT11.503.600.000.000.00-100.00%
VXRT210618P000120002021-06-15 11:32AM EDT12.004.250.000.000.00-5200.00%
VXRT210618P000125002021-06-14 11:50AM EDT12.504.600.000.000.00-200.00%
VXRT210618P000130002021-06-14 2:06PM EDT13.004.550.000.000.00-800.00%
VXRT210618P000140002021-06-14 12:10AM EDT14.007.050.000.000.00--00.00%
VXRT210618P000150002021-06-15 11:27AM EDT15.007.150.000.000.00-1000.00%
VXRT210618P000175002021-06-11 11:00AM EDT17.508.690.000.000.00-1200.00%
VXRT210618P000200002021-06-15 10:14AM EDT20.0011.900.000.000.00-2000.00%