Vital Farms, Inc. (VITL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VITL250117C00005000 | 2023-11-01 2:36PM EDT | 5.00 | 6.90 | 8.30 | 10.10 | 0.00 | - | 1 | 0 | 0.00% |
| VITL250117C00010000 | 2024-04-08 12:03PM EDT | 10.00 | 15.65 | 19.50 | 22.50 | 0.00 | - | - | 1 | 0.00% |
| VITL250117C00012500 | 2023-10-25 12:14PM EDT | 12.50 | 2.25 | 2.70 | 3.30 | 0.00 | - | - | 0 | 0.00% |
| VITL250117C00015000 | 2024-04-12 1:09PM EDT | 15.00 | 13.40 | 21.40 | 24.40 | 0.00 | - | 4 | 14 | 0.00% |
| VITL250117C00017500 | 2024-06-06 11:09AM EDT | 17.50 | 27.70 | 25.30 | 28.90 | 0.00 | - | 1 | 25 | 104.25% |
| VITL250117C00020000 | 2024-06-24 10:48AM EDT | 20.00 | 24.26 | 23.80 | 26.50 | 0.00 | - | 5 | 7 | 103.15% |
| VITL250117C00022500 | 2024-06-27 9:30AM EDT | 22.50 | 24.90 | 21.60 | 23.80 | 0.00 | - | 1 | 1 | 91.31% |
| VITL250117C00025000 | 2024-07-01 3:09PM EDT | 25.00 | 22.50 | 19.40 | 21.80 | 0.00 | - | 1 | 24 | 86.30% |
| VITL250117C00030000 | 2024-06-10 9:30AM EDT | 30.00 | 13.77 | 15.00 | 17.20 | 0.00 | - | 1 | 18 | 71.56% |
| VITL250117C00035000 | 2024-06-28 9:30AM EDT | 35.00 | 13.50 | 11.10 | 13.20 | 0.00 | - | 1 | 14 | 62.76% |
| VITL250117C00040000 | 2024-07-01 12:27PM EDT | 40.00 | 11.90 | 8.90 | 9.50 | 0.00 | - | 5 | 75 | 60.36% |
| VITL250117C00045000 | 2024-06-27 1:02PM EDT | 45.00 | 7.90 | 6.60 | 7.30 | +0.05 | +0.64% | 2 | 38 | 59.61% |
| VITL250117C00050000 | 2024-06-27 11:45AM EDT | 50.00 | 5.70 | 4.70 | 5.30 | 0.00 | - | 2 | 118 | 57.50% |
| VITL250117C00055000 | 2024-06-26 1:58PM EDT | 55.00 | 5.00 | 2.75 | 4.10 | 0.00 | - | 11 | 13 | 55.03% |
| VITL250117C00060000 | 2024-06-26 2:12PM EDT | 60.00 | 3.55 | 2.30 | 3.00 | 0.00 | - | 2 | 4 | 56.47% |
| VITL250117C00065000 | 2024-06-28 3:20PM EDT | 65.00 | 2.80 | 1.35 | 2.75 | 0.00 | - | 1 | 1 | 57.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VITL250117P00007500 | 2024-06-28 1:23PM EDT | 7.50 | 0.06 | 0.00 | 1.75 | 0.00 | - | 10 | 13 | 178.32% |
| VITL250117P00010000 | 2024-02-27 12:06PM EDT | 10.00 | 0.40 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 185.79% |
| VITL250117P00012500 | 2024-03-21 12:49PM EDT | 12.50 | 0.40 | 0.00 | 0.80 | 0.00 | - | 25 | 86 | 105.18% |
| VITL250117P00015000 | 2024-04-23 12:42PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VITL250117P00017500 | 2024-06-25 3:50PM EDT | 17.50 | 0.40 | 0.35 | 0.60 | 0.00 | - | 8 | 141 | 81.88% |
| VITL250117P00020000 | 2024-06-27 9:51AM EDT | 20.00 | 0.50 | 0.10 | 1.85 | 0.00 | - | 9 | 70 | 85.84% |
| VITL250117P00022500 | 2024-05-24 3:49PM EDT | 22.50 | 0.60 | 0.30 | 1.50 | 0.00 | - | 10 | 27 | 73.14% |
| VITL250117P00025000 | 2024-06-28 3:12PM EDT | 25.00 | 0.65 | 0.55 | 1.80 | 0.00 | - | 10 | 159 | 68.99% |
| VITL250117P00030000 | 2024-06-28 3:09PM EDT | 30.00 | 1.30 | 0.75 | 2.25 | 0.00 | - | 5 | 11 | 55.91% |
| VITL250117P00035000 | 2024-06-05 3:24PM EDT | 35.00 | 2.70 | 2.55 | 3.20 | 0.00 | - | 2 | 4 | 54.05% |
| VITL250117P00040000 | 2024-06-12 10:15AM EDT | 40.00 | 4.94 | 4.40 | 4.90 | 0.00 | - | 1 | 19 | 50.73% |
| VITL250117P00045000 | 2024-06-26 1:58PM EDT | 45.00 | 6.60 | 7.00 | 7.60 | 0.00 | - | 10 | 29 | 52.25% |
| VITL250117P00050000 | 2024-06-26 1:41PM EDT | 50.00 | 9.20 | 10.10 | 11.30 | 0.00 | - | 16 | 181 | 50.50% |
| VITL250117P00060000 | 2024-06-05 2:42PM EDT | 60.00 | 16.80 | 17.20 | 18.40 | 0.00 | - | - | 1 | 48.46% |
| VITL250117P00065000 | 2024-06-27 9:35AM EDT | 65.00 | 19.90 | 21.60 | 23.10 | 0.00 | - | - | 1 | 51.78% |
© 2024 Yahoo. All rights reserved.