New Zealand markets open in 9 hours 32 minutes

Vicor Corporation (VICR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.99-1.22 (-3.46%)
At close: 04:00PM EDT
33.99 0.00 (0.00%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VICR240719C000300002024-06-07 11:02AM EDT30.005.230.000.000.00-160.00%
VICR240719C000350002024-06-14 10:55AM EDT35.001.400.000.000.00-152253.13%
VICR240719C000400002024-06-14 11:32AM EDT40.000.350.000.000.00-526112.50%
VICR240719C000450002024-05-20 2:15PM EDT45.000.160.000.000.00-416025.00%
VICR240719C000500002024-06-13 3:06PM EDT50.000.390.000.000.00-123125.00%
VICR240719C000550002024-06-12 3:19PM EDT55.000.140.000.000.00-1021925.00%
VICR240719C000600002024-04-26 1:13PM EDT60.000.350.001.250.00-176133.11%
VICR240719C000650002024-03-12 9:30AM EDT65.000.600.150.550.00-657128.81%
VICR240719C000700002024-04-17 1:29PM EDT70.000.280.004.800.00-121227.39%
VICR240719C000750002024-04-23 9:58AM EDT75.000.130.000.000.00-11050.00%
VICR240719C000800002024-02-16 11:21AM EDT80.001.550.004.800.00-113250.78%
VICR240719C000850002024-02-23 10:47AM EDT85.000.400.004.800.00-1513260.99%
VICR240719C000900002024-04-29 2:30PM EDT90.000.100.004.800.00-911270.46%
VICR240719C000950002023-11-06 11:49AM EDT95.000.420.000.750.00-55183.89%
VICR240719C001000002024-04-10 11:10AM EDT100.000.150.004.800.00-6111287.45%
VICR240719C001150002024-01-26 10:30AM EDT115.000.400.050.550.00-5051201.37%
VICR240719C001200002023-08-03 9:41AM EDT120.006.552.803.200.00-105335.94%
VICR240719C001350002023-07-28 9:32AM EDT135.009.801.452.150.00-11310.30%
VICR240719C001400002023-07-28 9:34AM EDT140.008.201.351.800.00-11305.96%
VICR240719C001450002023-08-18 9:40AM EDT145.001.550.201.700.00-22279.69%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VICR240719P000200002024-01-29 2:53PM EDT20.000.890.000.750.00-13127.54%
VICR240719P000225002024-04-05 2:41PM EDT22.500.300.001.750.00-13133.98%
VICR240719P000250002024-03-08 10:32AM EDT25.000.700.450.700.00-12093.95%
VICR240719P000300002024-06-14 1:21PM EDT30.000.430.000.000.00-219212.50%
VICR240719P000350002024-06-11 10:32AM EDT35.002.100.000.000.00-101290.00%
VICR240719P000400002024-06-14 2:38PM EDT40.005.900.000.000.00-21840.00%
VICR240719P000450002024-05-06 12:03PM EDT45.0011.108.2013.000.00-10127.00%
VICR240719P000500002024-04-30 2:30PM EDT50.0017.3012.8017.500.00-20134.38%
VICR240719P000550002024-04-15 1:51PM EDT55.0019.7018.7023.500.00-10080.47%
VICR240719P000600002023-10-18 1:47PM EDT60.0012.2021.3021.700.00-140.00%
VICR240719P000650002023-09-26 11:47AM EDT65.0013.4024.1028.000.00-1680.00%
VICR240719P000700002023-10-24 3:27PM EDT70.0020.2029.5034.400.00--00.00%
VICR240719P000800002023-08-22 11:38AM EDT80.0018.9022.6025.500.00-20100.00%
VICR240719P000850002023-08-17 3:51PM EDT85.0022.0027.5030.400.00-110.00%
VICR240719P000950002023-08-15 1:53PM EDT95.0025.6033.8036.500.00--10.00%