Options Chain for VECTOR GROUP LTD COM (VGR) - $10.96 as of 12/9/2023 2:42:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2023 1:58:36 PM EST | |||
| 5.00 | 5.50 | 7.00 | % | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 12/8/2023 1:58:36 PM EST | |||
| 7.50 | 3.00 | 4.60 | 3.20 | 0.00 | 0.00% | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 12/1/2023 | 12/8/2023 1:58:36 PM EST |
| 10.00 | 0.55 | 1.70 | 1.02 | 0.00 | 0.00% | 0 | 10 | 2.04 | 0.90 | 0.23 | -0.01 | 11/29/2023 | 12/8/2023 1:58:36 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,409 | 0.73 | 0.03 | 0.09 | 0.00 | 12/5/2023 | 12/8/2023 1:58:36 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 699 | 1.38 | 0.00 | 0.00 | 0.00 | 12/1/2023 | 12/8/2023 1:58:36 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 36 | 3.84 | 0.00 | 0.00 | 0.00 | 8/16/2023 | 12/8/2023 1:58:36 PM EST |
| 20.00 | 0.00 | 0.45 | % | 0 | 2 | 3.72 | 0.00 | 0.00 | 0.00 | 12/8/2023 1:58:36 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 12/8/2023 1:58:36 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/8/2023 1:58:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 1:58:36 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 20 | 6.79 | 0.00 | 0.00 | 0.00 | 12/8/2023 1:58:36 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 18 | 1.99 | 0.00 | 0.00 | 0.00 | 9/8/2023 | 12/8/2023 1:58:36 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,987 | 0.55 | -0.10 | 0.23 | -0.01 | 12/7/2023 | 12/8/2023 1:58:36 PM EST |
| 12.50 | 1.20 | 1.90 | 1.97 | 0.00 | 0.00% | 0 | 1,756 | 1.58 | -0.97 | 0.09 | 0.00 | 11/30/2023 | 12/8/2023 1:58:36 PM EST |
| 15.00 | 3.60 | 4.50 | 4.17 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/31/2023 | 12/8/2023 1:58:36 PM EST |
| 17.50 | 6.10 | 7.00 | 5.18 | 0.00 | 0.00% | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/4/2023 | 12/8/2023 1:58:36 PM EST |
| 20.00 | 8.60 | 9.50 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 12/8/2023 1:58:36 PM EST | |||
| 22.50 | 11.10 | 12.00 | 11.72 | 0.00 | 0.00% | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/29/2023 | 12/8/2023 1:58:36 PM EST |
| 25.00 | 13.60 | 14.50 | 14.30 | 0.00 | 0.00% | 0 | 3 | 4.99 | -1.00 | 0.00 | 0.00 | 11/27/2023 | 12/8/2023 1:58:36 PM EST |