Vital Farms, Inc. (VITL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VITL241018C00010000 | 2024-04-18 10:41AM EDT | 10.00 | 15.60 | 27.00 | 30.40 | 0.00 | - | 1 | 1 | 0.00% |
| VITL241018C00012500 | 2024-04-10 11:02AM EDT | 12.50 | 13.50 | 23.60 | 27.00 | 0.00 | - | 1 | 0 | 0.00% |
| VITL241018C00015000 | 2024-06-03 3:46PM EDT | 15.00 | 28.50 | 27.30 | 31.30 | 0.00 | - | 1 | 1 | 133.30% |
| VITL241018C00017500 | 2024-03-12 10:05AM EDT | 17.50 | 4.47 | 8.10 | 8.80 | 0.00 | - | 7 | 57 | 0.00% |
| VITL241018C00020000 | 2024-07-01 2:18PM EDT | 20.00 | 26.17 | 23.50 | 25.30 | 0.00 | - | 1 | 21 | 105.18% |
| VITL241018C00022500 | 2024-06-28 3:29PM EDT | 22.50 | 24.53 | 21.10 | 23.30 | 0.00 | - | 1 | 16 | 101.66% |
| VITL241018C00025000 | 2024-06-27 3:49PM EDT | 25.00 | 20.33 | 19.10 | 20.70 | 0.00 | - | 2 | 29 | 93.85% |
| VITL241018C00030000 | 2024-06-28 3:29PM EDT | 30.00 | 17.55 | 14.30 | 15.80 | 0.00 | - | 1 | 161 | 72.80% |
| VITL241018C00035000 | 2024-07-01 3:17PM EDT | 35.00 | 12.42 | 10.30 | 11.40 | 0.00 | - | 3 | 42 | 63.35% |
| VITL241018C00040000 | 2024-07-02 11:46AM EDT | 40.00 | 8.11 | 7.20 | 7.90 | -1.43 | -14.99% | 2 | 119 | 60.33% |
| VITL241018C00045000 | 2024-07-02 11:16AM EDT | 45.00 | 5.18 | 4.80 | 5.20 | -1.22 | -19.06% | 12 | 196 | 58.20% |
| VITL241018C00050000 | 2024-07-01 1:50PM EDT | 50.00 | 4.00 | 2.55 | 3.50 | 0.00 | - | 4 | 132 | 55.18% |
| VITL241018C00055000 | 2024-07-02 9:48AM EDT | 55.00 | 1.95 | 1.70 | 2.15 | -1.05 | -35.00% | 1 | 59 | 55.54% |
| VITL241018C00060000 | 2024-06-25 12:20PM EDT | 60.00 | 1.40 | 0.00 | 1.45 | 0.00 | - | 17 | 32 | 59.47% |
| VITL241018C00065000 | 2024-06-27 1:51PM EDT | 65.00 | 0.70 | 0.45 | 1.15 | -0.30 | -30.00% | 1 | 1 | 57.08% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VITL241018P00015000 | 2024-02-29 2:07PM EDT | 15.00 | 1.25 | 0.20 | 0.70 | 0.00 | - | 2 | 8 | 126.86% |
| VITL241018P00017500 | 2024-05-16 3:26PM EDT | 17.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 30 | 48 | 105.86% |
| VITL241018P00020000 | 2024-04-10 11:30AM EDT | 20.00 | 1.18 | 0.00 | 1.00 | 0.00 | - | 7 | 8 | 98.24% |
| VITL241018P00022500 | 2024-05-03 11:46AM EDT | 22.50 | 1.35 | 0.00 | 1.10 | 0.00 | - | 37 | 27 | 87.50% |
| VITL241018P00025000 | 2024-05-16 9:45AM EDT | 25.00 | 0.46 | 0.05 | 1.00 | 0.00 | - | 10 | 21 | 74.85% |
| VITL241018P00030000 | 2024-07-02 1:30PM EDT | 30.00 | 0.70 | 0.50 | 0.90 | 0.00 | - | 5 | 299 | 59.23% |
| VITL241018P00035000 | 2024-06-10 1:35PM EDT | 35.00 | 2.07 | 0.00 | 2.20 | 0.00 | - | 8 | 4 | 64.70% |
| VITL241018P00040000 | 2024-06-25 12:15PM EDT | 40.00 | 2.80 | 2.50 | 3.30 | 0.00 | - | 5 | 58 | 54.44% |
| VITL241018P00045000 | 2024-06-18 10:13AM EDT | 45.00 | 6.30 | 5.20 | 5.80 | 0.00 | - | 1 | 33 | 50.24% |
| VITL241018P00050000 | 2024-07-01 1:36PM EDT | 50.00 | 7.70 | 7.70 | 9.10 | 0.00 | - | 16 | 23 | 53.15% |
| VITL241018P00055000 | 2024-07-01 2:13PM EDT | 55.00 | 11.41 | 11.80 | 12.80 | 0.00 | - | 2 | 2 | 50.59% |
| VITL241018P00060000 | 2024-06-28 3:54PM EDT | 60.00 | 14.40 | 16.40 | 17.60 | 0.00 | - | 1 | 1 | 57.89% |
| VITL241018P00065000 | 2024-07-01 10:09AM EDT | 65.00 | 18.34 | 20.90 | 22.10 | 0.00 | - | 1 | 2 | 57.89% |
© 2024 Yahoo. All rights reserved.