Vital Farms, Inc. (VITL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VITL260116C00002500 | 2024-01-22 10:51AM EDT | 2.50 | 12.50 | 13.70 | 15.80 | 0.00 | - | - | 1 | 0.00% |
| VITL260116C00015000 | 2023-12-01 1:01PM EDT | 15.00 | 3.38 | 4.10 | 6.70 | 0.00 | - | 1 | 1 | 0.00% |
| VITL260116C00017500 | 2024-03-08 1:19PM EDT | 17.50 | 7.80 | 10.30 | 11.90 | 0.00 | - | 2 | 3 | 0.00% |
| VITL260116C00020000 | 2024-07-01 11:01AM EDT | 20.00 | 30.19 | 25.80 | 29.50 | 0.00 | - | 1 | 2 | 85.55% |
| VITL260116C00022500 | 2024-05-09 9:47AM EDT | 22.50 | 19.10 | 20.50 | 25.50 | 0.00 | - | 1 | 10 | 54.27% |
| VITL260116C00025000 | 2024-05-21 3:16PM EDT | 25.00 | 20.00 | 18.70 | 23.30 | 0.00 | - | 2 | 2 | 52.31% |
| VITL260116C00030000 | 2024-06-26 2:26PM EDT | 30.00 | 22.26 | 18.00 | 21.80 | 0.00 | - | 1 | 5 | 66.99% |
| VITL260116C00035000 | 2024-06-06 10:21AM EDT | 35.00 | 17.40 | 15.60 | 18.80 | 0.00 | - | 2 | 14 | 65.15% |
| VITL260116C00040000 | 2024-06-28 3:50PM EDT | 40.00 | 17.00 | 12.60 | 16.80 | 0.00 | - | 1 | 16 | 62.93% |
| VITL260116C00045000 | 2024-07-01 1:57PM EDT | 45.00 | 13.99 | 11.50 | 13.20 | 0.00 | - | 1 | 21 | 60.29% |
| VITL260116C00050000 | 2024-06-26 10:44AM EDT | 50.00 | 12.15 | 10.10 | 11.80 | 0.00 | - | 2 | 46 | 61.10% |
| VITL260116C00055000 | 2024-06-17 1:13PM EDT | 55.00 | 8.00 | 8.20 | 11.60 | 0.00 | - | 2 | 2 | 62.44% |
| VITL260116C00060000 | 2024-06-27 10:31AM EDT | 60.00 | 9.00 | 6.10 | 9.10 | 0.00 | - | 2 | 0 | 57.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VITL260116P00010000 | 2024-06-24 2:05PM EDT | 10.00 | 0.65 | 0.00 | 3.10 | 0.00 | - | 10 | 135 | 105.42% |
| VITL260116P00012500 | 2024-06-27 1:15PM EDT | 12.50 | 0.70 | 0.20 | 1.00 | 0.00 | - | 15 | 75 | 68.95% |
| VITL260116P00015000 | 2024-05-20 12:55PM EDT | 15.00 | 1.00 | 0.00 | 2.40 | 0.00 | - | - | 10 | 71.78% |
| VITL260116P00017500 | 2024-05-20 12:57PM EDT | 17.50 | 1.00 | 0.00 | 2.70 | 0.00 | - | - | 10 | 64.89% |
| VITL260116P00020000 | 2024-06-28 3:50PM EDT | 20.00 | 1.30 | 0.85 | 1.55 | 0.00 | - | 15 | 16 | 54.71% |
| VITL260116P00025000 | 2024-06-24 10:21AM EDT | 25.00 | 2.00 | 1.00 | 3.80 | 0.00 | - | - | 1 | 53.74% |
| VITL260116P00030000 | 2024-06-24 9:52AM EDT | 30.00 | 3.91 | 2.60 | 4.40 | 0.00 | - | 10 | 1 | 55.16% |
| VITL260116P00035000 | 2024-05-15 12:37PM EDT | 35.00 | 6.80 | 4.60 | 8.60 | 0.00 | - | - | 3 | 54.49% |
| VITL260116P00040000 | 2024-06-26 2:39PM EDT | 40.00 | 7.34 | 6.60 | 8.70 | 0.00 | - | 1 | 5 | 51.32% |
| VITL260116P00045000 | 2024-06-24 9:52AM EDT | 45.00 | 10.87 | 9.10 | 12.70 | 0.00 | - | - | 0 | 55.96% |
| VITL260116P00050000 | 2024-06-27 3:56PM EDT | 50.00 | 14.00 | 12.00 | 15.30 | 0.00 | - | 1 | 350 | 52.26% |
| VITL260116P00060000 | 2024-06-26 2:39PM EDT | 60.00 | 19.24 | 19.00 | 22.30 | 0.00 | - | - | 2 | 49.95% |
© 2024 Yahoo. All rights reserved.