Vicor Corporation (VICR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VICR240719C00030000 | 2024-06-21 2:28PM EDT | 30.00 | 3.86 | 1.55 | 6.00 | 0.00 | - | 1 | 7 | 58.40% |
| VICR240719C00035000 | 2024-06-26 3:08PM EDT | 35.00 | 0.95 | 0.45 | 0.85 | 0.00 | - | 109 | 275 | 49.27% |
| VICR240719C00040000 | 2024-06-18 3:17PM EDT | 40.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 57 | 260 | 66.99% |
| VICR240719C00045000 | 2024-05-20 2:15PM EDT | 45.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 4 | 160 | 88.48% |
| VICR240719C00050000 | 2024-06-13 3:06PM EDT | 50.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 1 | 231 | 211.62% |
| VICR240719C00055000 | 2024-06-12 3:19PM EDT | 55.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 10 | 219 | 236.13% |
| VICR240719C00060000 | 2024-04-26 1:13PM EDT | 60.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 1 | 76 | 172.85% |
| VICR240719C00065000 | 2024-03-12 9:30AM EDT | 65.00 | 0.60 | 0.15 | 0.55 | 0.00 | - | 6 | 57 | 166.80% |
| VICR240719C00070000 | 2024-04-17 1:29PM EDT | 70.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 292.97% |
| VICR240719C00075000 | 2024-04-23 9:58AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| VICR240719C00080000 | 2024-02-16 11:21AM EDT | 80.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 322.07% |
| VICR240719C00085000 | 2024-02-23 10:47AM EDT | 85.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 15 | 13 | 334.86% |
| VICR240719C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 9 | 11 | 346.63% |
| VICR240719C00095000 | 2023-11-06 11:49AM EDT | 95.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 235.55% |
| VICR240719C00100000 | 2024-04-10 11:10AM EDT | 100.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 6 | 111 | 367.87% |
| VICR240719C00115000 | 2024-01-26 10:30AM EDT | 115.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 50 | 51 | 257.42% |
| VICR240719C00120000 | 2023-08-03 9:41AM EDT | 120.00 | 6.55 | 2.80 | 3.20 | 0.00 | - | 10 | 5 | 428.91% |
| VICR240719C00135000 | 2023-07-28 9:32AM EDT | 135.00 | 9.80 | 1.45 | 2.15 | 0.00 | - | 1 | 1 | 395.70% |
| VICR240719C00140000 | 2023-07-28 9:34AM EDT | 140.00 | 8.20 | 1.35 | 1.80 | 0.00 | - | 1 | 1 | 390.04% |
| VICR240719C00145000 | 2023-08-18 9:40AM EDT | 145.00 | 1.55 | 0.20 | 1.70 | 0.00 | - | 2 | 2 | 356.45% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VICR240719P00020000 | 2024-01-29 2:53PM EDT | 20.00 | 0.89 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 154.69% |
| VICR240719P00022500 | 2024-04-05 2:41PM EDT | 22.50 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 3 | 161.91% |
| VICR240719P00025000 | 2024-03-08 10:32AM EDT | 25.00 | 0.70 | 0.45 | 0.70 | 0.00 | - | 1 | 20 | 111.72% |
| VICR240719P00030000 | 2024-06-26 3:58PM EDT | 30.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 10 | 202 | 125.39% |
| VICR240719P00035000 | 2024-06-28 12:58PM EDT | 35.00 | 2.60 | 2.20 | 2.55 | -0.90 | -25.71% | 2 | 156 | 44.43% |
| VICR240719P00040000 | 2024-06-25 12:20PM EDT | 40.00 | 8.30 | 5.20 | 9.50 | 0.00 | - | 2 | 35 | 75.39% |
| VICR240719P00045000 | 2024-05-06 12:03PM EDT | 45.00 | 11.10 | 8.20 | 13.00 | 0.00 | - | 1 | 0 | 135.35% |
| VICR240719P00050000 | 2024-04-30 2:30PM EDT | 50.00 | 17.30 | 12.80 | 17.50 | 0.00 | - | 2 | 0 | 136.33% |
| VICR240719P00055000 | 2024-04-15 1:51PM EDT | 55.00 | 19.70 | 18.70 | 23.50 | 0.00 | - | 10 | 0 | 206.54% |
| VICR240719P00060000 | 2023-10-18 1:47PM EDT | 60.00 | 12.20 | 21.30 | 21.70 | 0.00 | - | 1 | 4 | 0.00% |
| VICR240719P00065000 | 2023-09-26 11:47AM EDT | 65.00 | 13.40 | 24.10 | 28.00 | 0.00 | - | 1 | 68 | 0.00% |
| VICR240719P00070000 | 2023-10-24 3:27PM EDT | 70.00 | 20.20 | 29.50 | 34.40 | 0.00 | - | - | 0 | 0.00% |
| VICR240719P00080000 | 2023-08-22 11:38AM EDT | 80.00 | 18.90 | 22.60 | 25.50 | 0.00 | - | 20 | 10 | 0.00% |
| VICR240719P00085000 | 2023-08-17 3:51PM EDT | 85.00 | 22.00 | 27.50 | 30.40 | 0.00 | - | 1 | 1 | 0.00% |
| VICR240719P00095000 | 2023-08-15 1:53PM EDT | 95.00 | 25.60 | 33.80 | 36.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.