Advertisement
U.S. markets closed

Vuzix Corporation (VUZI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.2100-0.1200 (-9.02%)
At close: 04:00PM EDT
1.2500 +0.04 (+3.31%)
After hours: 07:33PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VUZI240419C000005002024-03-21 9:37AM EDT0.500.750.002.100.00-11511,012.50%
VUZI240419C000010002024-03-28 3:59PM EDT1.000.290.250.40-0.09-23.68%31126190.63%
VUZI240419C000015002024-03-28 3:59PM EDT1.500.100.050.10-0.02-16.67%130418140.63%
VUZI240419C000020002024-03-28 2:32PM EDT2.000.030.000.05-0.01-25.00%1001,297153.13%
VUZI240419C000025002024-03-28 2:26PM EDT2.500.030.000.05-0.02-40.00%2630196.88%
VUZI240419C000030002024-03-28 3:58PM EDT3.000.050.000.050.00-5486231.25%
VUZI240419C000035002024-02-21 12:29PM EDT3.500.050.000.400.00-27511462.50%
VUZI240419C000040002024-01-03 3:16PM EDT4.000.050.000.300.00-62657443.75%
VUZI240419C000045002023-12-18 11:08AM EDT4.500.070.000.750.00-350516665.63%
VUZI240419C000050002024-01-03 11:45AM EDT5.000.050.000.150.00-170403.13%
VUZI240419C000055002023-11-06 12:46PM EDT5.500.150.000.750.00-718704.69%
VUZI240419C000060002023-11-16 11:00AM EDT6.000.060.000.200.00-50117465.63%
VUZI240419C000070002023-11-08 10:30AM EDT7.000.100.000.000.00-41150.00%
VUZI240419C000080002023-10-11 2:01PM EDT8.000.100.000.750.00-100122773.44%
VUZI240419C000090002023-08-22 11:49AM EDT9.000.150.000.100.00--2459.38%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VUZI240419P000010002024-03-28 3:52PM EDT1.000.150.050.15+0.05+50.00%1674175.00%
VUZI240419P000015002024-03-28 3:48PM EDT1.500.400.300.40+0.11+37.93%12185126.56%
VUZI240419P000020002024-03-28 12:26PM EDT2.000.810.651.25+0.06+8.00%2601298.44%
VUZI240419P000025002024-03-15 9:30AM EDT2.502.021.101.600.00-4109250.00%
VUZI240419P000030002024-02-20 10:52AM EDT3.001.401.401.800.00-1162193.75%
VUZI240419P000035002024-01-03 11:57AM EDT3.501.451.652.300.00-36218.75%
VUZI240419P000040002024-03-27 11:27AM EDT4.002.752.053.400.00-1038848.44%
VUZI240419P000045002023-12-19 11:15AM EDT4.502.102.703.100.00--70.00%
VUZI240419P000050002024-03-25 10:45AM EDT5.003.723.004.100.00-555631.25%
VUZI240419P000060002023-12-22 10:47AM EDT6.003.603.604.700.00-500.00%
VUZI240419P000070002023-10-05 3:09PM EDT7.003.453.403.600.00-150.00%
VUZI240419P000080002024-01-18 3:22PM EDT8.006.306.106.600.00-220.00%