Vuzix Corporation (VUZI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUZI240419C00000500 | 2024-04-18 12:24PM EDT | 0.50 | 0.75 | 0.05 | 1.45 | 0.00 | - | 150 | 151 | 1,525.00% |
| VUZI240419C00001000 | 2024-04-19 3:46PM EDT | 1.00 | 0.18 | 0.05 | 0.30 | -0.12 | -40.00% | 17 | 74 | 762.50% |
| VUZI240419C00001500 | 2024-04-18 12:22PM EDT | 1.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 732 | 412.50% |
| VUZI240419C00002000 | 2024-04-15 3:05PM EDT | 2.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 1,676 | 725.00% |
| VUZI240419C00002500 | 2024-04-10 10:40AM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 641 | 925.00% |
| VUZI240419C00003000 | 2024-03-28 3:58PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 488 | 1,087.50% |
| VUZI240419C00003500 | 2024-04-01 3:41PM EDT | 3.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 512 | 1,225.00% |
| VUZI240419C00004000 | 2024-04-17 10:21AM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 657 | 1,325.00% |
| VUZI240419C00004500 | 2023-12-18 11:08AM EDT | 4.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 350 | 516 | 3,125.00% |
| VUZI240419C00005000 | 2024-01-03 11:45AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 70 | 1,887.50% |
| VUZI240419C00005500 | 2023-11-06 12:46PM EDT | 5.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 18 | 3,306.25% |
| VUZI240419C00006000 | 2023-11-16 11:00AM EDT | 6.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 50 | 117 | 2,181.25% |
| VUZI240419C00007000 | 2023-11-08 10:30AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| VUZI240419C00008000 | 2023-10-11 2:01PM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 122 | 3,625.00% |
| VUZI240419C00009000 | 2023-08-22 11:49AM EDT | 9.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 2,150.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VUZI240419P00001000 | 2024-04-16 9:30AM EDT | 1.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 250 | 0.00% |
| VUZI240419P00001500 | 2024-04-19 9:30AM EDT | 1.50 | 0.30 | 0.00 | 0.30 | +0.15 | +100.00% | 12 | 171 | 312.50% |
| VUZI240419P00002000 | 2024-04-19 12:27PM EDT | 2.00 | 0.80 | 0.75 | 0.80 | -0.04 | -4.76% | 501 | 1,277 | 575.00% |
| VUZI240419P00002500 | 2024-04-05 2:01PM EDT | 2.50 | 1.08 | 0.95 | 4.90 | 0.00 | - | 18 | 61 | 0.00% |
| VUZI240419P00003000 | 2024-04-19 3:42PM EDT | 3.00 | 2.04 | 1.50 | 4.90 | +0.26 | +14.61% | 2 | 161 | 0.00% |
| VUZI240419P00003500 | 2024-01-03 11:57AM EDT | 3.50 | 1.45 | 1.65 | 2.30 | 0.00 | - | 3 | 6 | 1,025.00% |
| VUZI240419P00004000 | 2024-04-15 10:55AM EDT | 4.00 | 2.75 | 2.45 | 5.50 | 0.00 | - | 4 | 23 | 9,600.00% |
| VUZI240419P00004500 | 2023-12-19 11:15AM EDT | 4.50 | 2.10 | 2.30 | 3.10 | 0.00 | - | - | 7 | 0.00% |
| VUZI240419P00005000 | 2024-04-19 3:42PM EDT | 5.00 | 4.38 | 3.50 | 6.50 | +0.78 | +21.67% | 2 | 37 | 0.00% |
| VUZI240419P00006000 | 2024-04-18 12:10PM EDT | 6.00 | 4.68 | 4.40 | 7.50 | 0.00 | - | 5 | 27 | 8,950.00% |
| VUZI240419P00007000 | 2023-10-05 3:09PM EDT | 7.00 | 3.45 | 3.40 | 3.60 | 0.00 | - | 1 | 5 | 0.00% |
| VUZI240419P00008000 | 2024-01-18 3:22PM EDT | 8.00 | 6.30 | 6.10 | 6.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.