Vital Farms, Inc. (VITL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:39PM 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 | 2024-07-01 3:09PM EDT | 17.50 | 28.75 | 25.10 | 28.10 | 0.00 | - | 1 | 100 | 292.77% |
| VITL240719C00020000 | 2024-06-28 11:17AM EDT | 20.00 | 25.00 | 22.20 | 25.30 | 0.00 | - | 2 | 531 | 212.50% |
| VITL240719C00022500 | 2024-06-25 1:42PM EDT | 22.50 | 23.07 | 20.60 | 22.30 | 0.00 | - | 20 | 515 | 207.42% |
| VITL240719C00025000 | 2024-05-20 12:23PM EDT | 25.00 | 14.80 | 17.10 | 19.60 | 0.00 | - | 1 | 9 | 227.73% |
| VITL240719C00030000 | 2024-06-28 3:14PM EDT | 30.00 | 16.50 | 13.00 | 14.80 | 0.00 | - | 5 | 203 | 126.17% |
| VITL240719C00035000 | 2024-06-26 12:21PM EDT | 35.00 | 11.10 | 8.30 | 9.70 | 0.00 | - | 2 | 198 | 89.16% |
| VITL240719C00040000 | 2024-07-02 11:13AM EDT | 40.00 | 4.30 | 3.90 | 4.50 | -1.60 | -27.12% | 6 | 373 | 54.39% |
| VITL240719C00045000 | 2024-07-02 1:17PM EDT | 45.00 | 1.10 | 1.05 | 1.30 | -1.25 | -53.19% | 37 | 359 | 50.39% |
| VITL240719C00050000 | 2024-07-02 12:40PM EDT | 50.00 | 0.20 | 0.10 | 0.25 | -0.45 | -69.23% | 10 | 372 | 49.71% |
| VITL240719C00055000 | 2024-07-01 3:55PM EDT | 55.00 | 0.47 | 0.00 | 0.30 | 0.00 | - | 27 | 39 | 64.84% |
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 | 0.35 | 0.00 | - | - | 30 | 380.86% |
| VITL240719P00012500 | 2024-05-09 9:46AM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 346.09% |
| VITL240719P00015000 | 2024-05-06 10:12AM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 298.83% |
| VITL240719P00017500 | 2024-05-09 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 82 | 194.53% |
| VITL240719P00020000 | 2024-05-15 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 225.20% |
| VITL240719P00022500 | 2024-06-13 11:54AM EDT | 22.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 195.31% |
| VITL240719P00025000 | 2024-05-10 1:50PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 64 | 168.55% |
| VITL240719P00030000 | 2024-06-17 3:58PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 121.48% |
| VITL240719P00035000 | 2024-07-01 9:59AM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 114 | 51.56% |
| VITL240719P00040000 | 2024-07-02 2:16PM EDT | 40.00 | 0.45 | 0.45 | 0.50 | +0.25 | +125.00% | 25 | 1,052 | 46.00% |
| VITL240719P00045000 | 2024-07-02 11:04AM EDT | 45.00 | 2.21 | 2.35 | 2.70 | +0.76 | +52.41% | 9 | 95 | 46.78% |
| VITL240719P00050000 | 2024-07-01 11:14AM EDT | 50.00 | 3.20 | 5.90 | 7.00 | 0.00 | - | 2 | 21 | 59.86% |
© 2024 Yahoo. All rights reserved.