Vital Farms, Inc. (VITL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VITL240719C00010000 | 2024-03-07 2:57PM EDT | 10.00 | 10.37 | 14.10 | 17.60 | 0.00 | - | - | 1 | 0.00% |
| VITL240719C00012500 | 2024-04-18 11:32AM EDT | 12.50 | 13.30 | 23.90 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| VITL240719C00015000 | 2024-03-07 11:25AM EDT | 15.00 | 5.50 | 10.10 | 12.90 | 0.00 | - | 2 | 42 | 0.00% |
| VITL240719C00017500 | 2024-05-02 10:59AM EDT | 17.50 | 10.70 | 23.50 | 26.50 | 0.00 | - | 1 | 101 | 0.00% |
| VITL240719C00020000 | 2024-06-11 3:07PM EDT | 20.00 | 22.40 | 24.10 | 27.60 | 0.00 | - | 2 | 531 | 169.92% |
| VITL240719C00022500 | 2024-06-25 1:42PM EDT | 22.50 | 23.07 | 23.10 | 24.80 | 0.00 | - | 20 | 515 | 216.99% |
| VITL240719C00025000 | 2024-05-20 12:23PM EDT | 25.00 | 14.80 | 17.10 | 19.60 | 0.00 | - | 1 | 9 | 0.00% |
| VITL240719C00030000 | 2024-06-24 9:58AM EDT | 30.00 | 12.84 | 15.60 | 17.60 | 0.00 | - | 3 | 203 | 150.78% |
| VITL240719C00035000 | 2024-06-26 12:21PM EDT | 35.00 | 11.10 | 10.60 | 11.90 | 0.00 | - | 2 | 198 | 91.41% |
| VITL240719C00040000 | 2024-06-28 9:42AM EDT | 40.00 | 5.80 | 6.00 | 7.20 | +0.30 | +5.45% | 3 | 367 | 68.26% |
| VITL240719C00045000 | 2024-06-28 11:00AM EDT | 45.00 | 2.55 | 2.30 | 2.70 | +0.87 | +51.79% | 8 | 405 | 52.05% |
| VITL240719C00050000 | 2024-06-28 9:57AM EDT | 50.00 | 0.65 | 0.45 | 0.80 | +0.30 | +85.71% | 4 | 145 | 49.95% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VITL240719P00010000 | 2023-12-04 11:27AM EDT | 10.00 | 0.42 | 0.20 | 2.25 | 0.00 | - | - | 30 | 503.52% |
| VITL240719P00012500 | 2024-05-09 9:46AM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 321.88% |
| VITL240719P00015000 | 2024-05-06 10:12AM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 279.30% |
| VITL240719P00017500 | 2024-05-09 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 82 | 183.59% |
| VITL240719P00020000 | 2024-05-15 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 213.09% |
| VITL240719P00022500 | 2024-06-13 11:54AM EDT | 22.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 186.33% |
| VITL240719P00025000 | 2024-05-10 1:50PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 64 | 64 | 162.30% |
| VITL240719P00030000 | 2024-06-17 3:58PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 120.31% |
| VITL240719P00035000 | 2024-06-27 11:49AM EDT | 35.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 9 | 119 | 67.58% |
| VITL240719P00040000 | 2024-06-28 10:43AM EDT | 40.00 | 0.24 | 0.20 | 0.30 | -0.21 | -46.67% | 10 | 1,067 | 47.07% |
| VITL240719P00045000 | 2024-06-28 10:15AM EDT | 45.00 | 1.30 | 1.35 | 1.55 | -0.90 | -40.91% | 8 | 55 | 42.73% |
| VITL240719P00050000 | 2024-06-28 10:14AM EDT | 50.00 | 4.50 | 4.40 | 4.80 | -2.10 | -31.82% | 1 | 20 | 42.38% |
© 2024 Yahoo. All rights reserved.