Options Chain for VIATRIS INC COM (VTRS) - $11.94 as of 3/28/2024 10:17:01 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 7.20 | 10.20 | % | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
4.00 | 6.20 | 9.20 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
5.00 | 5.20 | 8.20 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
6.00 | 4.20 | 7.20 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
7.00 | 3.20 | 6.70 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
8.00 | 3.50 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 110 | 3.08 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 3/28/2024 3:58:02 PM EST |
9.00 | 2.55 | 4.10 | 3.23 | 0.00 | 0.00% | 0 | 20 | 2.31 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:58:02 PM EST |
10.00 | 1.55 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 969 | 0.90 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:58:02 PM EST |
11.00 | 0.85 | 2.15 | 0.95 | -0.34 | -26.36% | 5 | 1,577 | 1.36 | 0.94 | 0.18 | 0.00 | 3/28/2024 | 3/28/2024 3:58:02 PM EST |
12.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 27 | 3,570 | 0.24 | 0.50 | 0.61 | -0.01 | 3/28/2024 | 3/28/2024 3:58:02 PM EST |
13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 13 | 3,485 | 0.35 | 0.07 | 0.21 | 0.00 | 3/28/2024 | 3/28/2024 3:58:02 PM EST |
14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 584 | 0.45 | 0.00 | 0.01 | 0.00 | 3/20/2024 | 3/28/2024 3:58:02 PM EST |
15.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 279 | 2,167 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:58:02 PM EST |
16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 3/28/2024 3:58:02 PM EST |
17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
18.00 | 0.00 | 0.05 | % | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
20.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.92 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 3/28/2024 3:58:02 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
7.00 | 0.00 | 0.50 | % | 0 | 13 | 2.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
8.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,112 | 1.51 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 3/28/2024 3:58:02 PM EST |
9.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 660 | 0.89 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:58:02 PM EST |
10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,471 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:58:02 PM EST |
11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 985 | 0.30 | -0.06 | 0.18 | 0.00 | 3/28/2024 | 3/28/2024 3:58:02 PM EST |
12.00 | 0.25 | 0.35 | 0.28 | -0.12 | -30.00% | 1 | 2,319 | 0.20 | -0.50 | 0.61 | -0.01 | 3/28/2024 | 3/28/2024 3:58:02 PM EST |
13.00 | 0.65 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 577 | 0.64 | -0.93 | 0.21 | 0.00 | 3/25/2024 | 3/28/2024 3:58:02 PM EST |
14.00 | 1.30 | 3.80 | 2.17 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.01 | 0.00 | 3/15/2024 | 3/28/2024 3:58:02 PM EST |
15.00 | 2.50 | 4.80 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
16.00 | 3.50 | 5.80 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
17.00 | 4.40 | 6.80 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
18.00 | 5.30 | 7.80 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
19.00 | 6.30 | 8.80 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST | |||
20.00 | 7.50 | 9.80 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:58:02 PM EST |