Options Chain for VIMEO INC COMMON STOCK (VMEO) - $3.50 as of 4/25/2024 9:31:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.30 | 4.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 1.00 | 1.85 | 3.50 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 1.50 | 1.85 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:02 PM EST |
| 2.00 | 1.35 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:02 PM EST |
| 2.50 | 0.90 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 304 | 5.12 | 0.98 | 0.09 | 0.00 | 4/23/2024 | 4/25/2024 4:00:02 PM EST |
| 3.00 | 0.25 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 45 | 0.59 | 0.84 | 0.41 | 0.00 | 4/17/2024 | 4/25/2024 4:00:02 PM EST |
| 3.50 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 4 | 37 | 0.66 | 0.53 | 0.67 | -0.01 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 4.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 88 | 1.10 | 0.24 | 0.52 | 0.00 | 4/23/2024 | 4/25/2024 4:00:02 PM EST |
| 4.50 | 0.00 | 0.15 | % | 0 | 0 | 1.29 | 0.08 | 0.26 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.10 | +0.05 | +100.00% | 1 | 639 | 1.36 | 0.02 | 0.09 | 0.00 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 3.70 | 0.01 | 0.02 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.90 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/25/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 72 | 3.23 | -0.02 | 0.09 | 0.00 | 3/26/2024 | 4/25/2024 4:00:02 PM EST |
| 3.00 | 0.00 | 0.15 | 0.07 | % | 1 | 0 | 1.09 | -0.16 | 0.41 | 0.00 | 4/25/2024 | 4/25/2024 4:00:02 PM EST | |
| 3.50 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1,272 | 0.66 | -0.47 | 0.67 | -0.01 | 4/23/2024 | 4/25/2024 4:00:02 PM EST |
| 4.00 | 0.55 | 0.65 | 0.64 | +0.09 | +16.37% | 1 | 32 | 0.77 | -0.76 | 0.52 | 0.00 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 4.50 | 0.95 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.47 | -0.92 | 0.26 | 0.00 | 4/22/2024 | 4/25/2024 4:00:02 PM EST |
| 5.00 | 1.35 | 1.65 | 1.48 | 0.00 | 0.00% | 0 | 219 | 1.37 | -0.98 | 0.09 | 0.00 | 4/18/2024 | 4/25/2024 4:00:02 PM EST |
| 5.50 | 1.90 | 2.60 | % | 0 | 0 | 1.81 | -0.99 | 0.02 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 7.50 | 3.90 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 4:00:02 PM EST |
| 10.00 | 6.40 | 6.60 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST |