Visteon Corporation (VC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VC240621C00070000 | 2024-03-04 11:23AM EDT | 70.00 | 42.17 | 43.60 | 47.50 | 0.00 | - | 1 | 1 | 209.47% |
| VC240621C00090000 | 2024-05-23 2:29PM EDT | 90.00 | 19.60 | 19.60 | 23.20 | 0.00 | - | 1 | 2 | 89.84% |
| VC240621C00100000 | 2024-04-16 11:00AM EDT | 100.00 | 12.45 | 12.70 | 17.10 | 0.00 | - | 6 | 6 | 78.86% |
| VC240621C00105000 | 2024-05-16 3:47PM EDT | 105.00 | 12.20 | 7.00 | 8.60 | 0.00 | - | 5 | 9 | 45.92% |
| VC240621C00110000 | 2024-05-24 11:51AM EDT | 110.00 | 3.20 | 3.60 | 4.10 | 0.00 | - | 1 | 8 | 31.84% |
| VC240621C00115000 | 2024-05-28 2:26PM EDT | 115.00 | 1.16 | 1.45 | 2.70 | 0.00 | - | 1 | 44 | 39.45% |
| VC240621C00120000 | 2024-05-28 2:26PM EDT | 120.00 | 0.51 | 0.25 | 1.50 | 0.00 | - | 1 | 455 | 41.38% |
| VC240621C00125000 | 2024-05-31 1:58PM EDT | 125.00 | 0.20 | 0.10 | 1.65 | -1.00 | -83.33% | 1 | 26 | 55.23% |
| VC240621C00130000 | 2024-04-25 12:22PM EDT | 130.00 | 0.50 | 0.00 | 1.95 | 0.00 | - | 2 | 7 | 55.59% |
| VC240621C00135000 | 2024-05-01 1:02PM EDT | 135.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 66.85% |
| VC240621C00140000 | 2024-03-28 11:06AM EDT | 140.00 | 1.75 | 0.30 | 0.45 | 0.00 | - | 4 | 113 | 58.40% |
| VC240621C00145000 | 2024-04-10 9:41AM EDT | 145.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 2 | 101 | 60.45% |
| VC240621C00160000 | 2024-05-10 12:27PM EDT | 160.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 103.86% |
| VC240621C00165000 | 2024-04-30 9:31AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| VC240621C00170000 | 2023-12-19 3:45PM EDT | 170.00 | 2.75 | 0.05 | 2.00 | 0.00 | - | 1 | 10 | 115.04% |
| VC240621C00180000 | 2024-01-22 10:31AM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VC240621C00185000 | 2024-02-22 11:22AM EDT | 185.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 133.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VC240621P00060000 | 2024-01-25 10:30AM EDT | 60.00 | 0.65 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 188.38% |
| VC240621P00065000 | 2023-10-25 2:44PM EDT | 65.00 | 0.75 | 0.00 | 2.95 | 0.00 | - | - | 0 | 169.53% |
| VC240621P00080000 | 2024-01-18 10:30AM EDT | 80.00 | 1.10 | 0.50 | 1.40 | 0.00 | - | 16 | 17 | 102.44% |
| VC240621P00085000 | 2024-04-25 2:18PM EDT | 85.00 | 0.56 | 0.00 | 1.00 | 0.00 | - | 3 | 23 | 74.71% |
| VC240621P00090000 | 2024-05-01 12:14PM EDT | 90.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 1 | 16 | 80.22% |
| VC240621P00095000 | 2024-04-26 9:39AM EDT | 95.00 | 1.05 | 0.15 | 1.75 | 0.00 | - | 3 | 57 | 58.96% |
| VC240621P00100000 | 2024-05-29 2:27PM EDT | 100.00 | 0.75 | 0.20 | 1.15 | 0.00 | - | 2 | 64 | 48.12% |
| VC240621P00105000 | 2024-05-31 10:26AM EDT | 105.00 | 1.04 | 0.35 | 1.05 | -0.11 | -9.57% | 1 | 84 | 31.93% |
| VC240621P00110000 | 2024-05-23 10:34AM EDT | 110.00 | 3.40 | 1.80 | 2.50 | 0.00 | - | 1 | 468 | 29.64% |
| VC240621P00115000 | 2024-05-15 11:26AM EDT | 115.00 | 3.40 | 4.70 | 5.40 | 0.00 | - | 1 | 9 | 30.20% |
| VC240621P00120000 | 2024-05-20 2:08PM EDT | 120.00 | 7.30 | 8.40 | 9.90 | 0.00 | - | 1 | 13 | 38.57% |
| VC240621P00125000 | 2024-04-29 11:31AM EDT | 125.00 | 13.29 | 16.00 | 18.90 | 0.00 | - | 1 | 6 | 80.22% |
| VC240621P00130000 | 2024-03-15 3:23PM EDT | 130.00 | 18.50 | 19.80 | 23.60 | 0.00 | - | 5 | 1 | 83.96% |
© 2024 Yahoo. All rights reserved.