New Zealand markets closed

Vicor Corporation (VICR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.16-0.47 (-1.40%)
At close: 04:00PM EDT
34.67 +1.51 (+4.55%)
After hours: 06:38PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VICR240719C000300002024-06-21 2:28PM EDT30.003.861.556.000.00-1758.40%
VICR240719C000350002024-06-26 3:08PM EDT35.000.950.450.850.00-10927549.27%
VICR240719C000400002024-06-18 3:17PM EDT40.000.500.000.700.00-5726066.99%
VICR240719C000450002024-05-20 2:15PM EDT45.000.160.000.550.00-416088.48%
VICR240719C000500002024-06-13 3:06PM EDT50.000.390.004.800.00-1231211.62%
VICR240719C000550002024-06-12 3:19PM EDT55.000.140.004.800.00-10219236.13%
VICR240719C000600002024-04-26 1:13PM EDT60.000.350.001.250.00-176172.85%
VICR240719C000650002024-03-12 9:30AM EDT65.000.600.150.550.00-657166.80%
VICR240719C000700002024-04-17 1:29PM EDT70.000.280.004.800.00-121292.97%
VICR240719C000750002024-04-23 9:58AM EDT75.000.130.000.000.00-11050.00%
VICR240719C000800002024-02-16 11:21AM EDT80.001.550.004.800.00-113322.07%
VICR240719C000850002024-02-23 10:47AM EDT85.000.400.004.800.00-1513334.86%
VICR240719C000900002024-06-24 9:30AM EDT90.000.050.004.800.00-911346.63%
VICR240719C000950002023-11-06 11:49AM EDT95.000.420.000.750.00-55235.55%
VICR240719C001000002024-04-10 11:10AM EDT100.000.150.004.800.00-6111367.87%
VICR240719C001150002024-01-26 10:30AM EDT115.000.400.050.550.00-5051257.42%
VICR240719C001200002023-08-03 9:41AM EDT120.006.552.803.200.00-105428.91%
VICR240719C001350002023-07-28 9:32AM EDT135.009.801.452.150.00-11395.70%
VICR240719C001400002023-07-28 9:34AM EDT140.008.201.351.800.00-11390.04%
VICR240719C001450002023-08-18 9:40AM EDT145.001.550.201.700.00-22356.45%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VICR240719P000200002024-01-29 2:53PM EDT20.000.890.000.750.00-13154.69%
VICR240719P000225002024-04-05 2:41PM EDT22.500.300.001.750.00-13161.91%
VICR240719P000250002024-03-08 10:32AM EDT25.000.700.450.700.00-120111.72%
VICR240719P000300002024-06-26 3:58PM EDT30.000.400.004.800.00-10202125.39%
VICR240719P000350002024-06-28 12:58PM EDT35.002.602.202.55-0.90-25.71%215644.43%
VICR240719P000400002024-06-25 12:20PM EDT40.008.305.209.500.00-23575.39%
VICR240719P000450002024-05-06 12:03PM EDT45.0011.108.2013.000.00-10135.35%
VICR240719P000500002024-04-30 2:30PM EDT50.0017.3012.8017.500.00-20136.33%
VICR240719P000550002024-04-15 1:51PM EDT55.0019.7018.7023.500.00-100206.54%
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%