Viatris Inc. (VTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTRS250117C00003000 | 2024-02-21 11:21AM EDT | 3.00 | 10.20 | 7.40 | 11.00 | 0.00 | - | 3 | 138 | 310.55% |
| VTRS250117C00005000 | 2024-05-16 3:58PM EDT | 5.00 | 6.10 | 5.00 | 6.80 | 0.00 | - | 10 | 96 | 102.64% |
| VTRS250117C00006000 | 2024-04-25 9:30AM EDT | 6.00 | 5.72 | 4.00 | 6.30 | 0.00 | - | - | 1 | 96.97% |
| VTRS250117C00007000 | 2024-06-05 2:38PM EDT | 7.00 | 3.60 | 3.40 | 3.90 | 0.00 | - | 30 | 989 | 51.56% |
| VTRS250117C00008000 | 2024-05-24 3:25PM EDT | 8.00 | 2.69 | 2.55 | 2.95 | 0.00 | - | 13 | 88 | 52.54% |
| VTRS250117C00009000 | 2024-05-15 11:26AM EDT | 9.00 | 2.36 | 1.75 | 2.15 | 0.00 | - | 20 | 35 | 45.56% |
| VTRS250117C00010000 | 2024-06-05 3:17PM EDT | 10.00 | 1.28 | 1.10 | 1.45 | 0.00 | - | 15 | 3,858 | 39.94% |
| VTRS250117C00011000 | 2024-06-05 2:26PM EDT | 11.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 2 | 61 | 35.94% |
| VTRS250117C00012000 | 2024-06-05 2:41PM EDT | 12.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 8 | 8,153 | 34.38% |
| VTRS250117C00013000 | 2024-06-04 2:09PM EDT | 13.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 9 | 418 | 34.47% |
| VTRS250117C00014000 | 2024-05-28 10:19AM EDT | 14.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 63 | 33.69% |
| VTRS250117C00015000 | 2024-05-28 3:32PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 2 | 13,053 | 35.65% |
| VTRS250117C00016000 | 2024-05-09 9:44AM EDT | 16.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 45.70% |
| VTRS250117C00017000 | 2024-05-29 12:57PM EDT | 17.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,407 | 43.75% |
| VTRS250117C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 191 | 53.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VTRS250117P00003000 | 2023-06-20 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VTRS250117P00005000 | 2024-04-26 11:06AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 18 | 53.13% |
| VTRS250117P00007000 | 2024-04-05 3:09PM EDT | 7.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 3,821 | 41.02% |
| VTRS250117P00008000 | 2024-06-03 11:11AM EDT | 8.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 31 | 38.38% |
| VTRS250117P00009000 | 2024-05-28 3:41PM EDT | 9.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 60 | 74 | 32.42% |
| VTRS250117P00010000 | 2024-06-06 10:20AM EDT | 10.00 | 0.70 | 0.70 | 0.75 | 0.00 | - | 30 | 4,514 | 28.61% |
| VTRS250117P00011000 | 2024-05-30 9:30AM EDT | 11.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 1,105 | 29.59% |
| VTRS250117P00012000 | 2024-06-03 9:49AM EDT | 12.00 | 1.70 | 1.65 | 2.15 | 0.00 | - | 1 | 4,944 | 32.52% |
| VTRS250117P00013000 | 2024-05-28 2:45PM EDT | 13.00 | 2.60 | 2.45 | 2.85 | 0.00 | - | 3 | 3 | 27.93% |
| VTRS250117P00014000 | 2024-04-23 10:51AM EDT | 14.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| VTRS250117P00015000 | 2024-04-11 1:01PM EDT | 15.00 | 3.60 | 3.60 | 4.40 | 0.00 | - | 106 | 1,112 | 0.00% |
| VTRS250117P00017000 | 2024-02-28 10:51AM EDT | 17.00 | 4.00 | 4.60 | 5.40 | 0.00 | - | 14 | 23 | 0.00% |
| VTRS250117P00020000 | 2024-04-24 3:23PM EDT | 20.00 | 8.50 | 9.20 | 10.90 | 0.00 | - | 5 | 1 | 68.07% |
© 2024 Yahoo. All rights reserved.