Options Chain for VUZIX CORP COM NEW (VUZI) - $1.30 as of 3/28/2024 8:36:23 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 0.60 | 1.85 | 0.75 | 0.00 | 0.00% | 0 | 151 | 0.00 | 1.00 | 0.01 | 0.00 | 3/21/2024 | 3/27/2024 3:59:58 PM EST |
1.00 | 0.30 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 126 | 2.03 | 0.87 | 0.50 | 0.00 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
1.50 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 418 | 1.32 | 0.44 | 0.94 | 0.00 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
2.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,297 | 1.98 | 0.15 | 0.54 | 0.00 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 630 | 2.01 | 0.04 | 0.20 | 0.00 | 3/20/2024 | 3/27/2024 3:59:58 PM EST |
3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 486 | 2.92 | 0.01 | 0.06 | 0.00 | 3/13/2024 | 3/27/2024 3:59:58 PM EST |
3.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 511 | 5.66 | 0.00 | 0.02 | 0.00 | 2/21/2024 | 3/27/2024 3:59:58 PM EST |
4.00 | 0.00 | 0.05 | % | 0 | 657 | 2.92 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
4.50 | 0.00 | 0.75 | % | 0 | 516 | 8.98 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 70 | 9.18 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
5.50 | 0.00 | 0.75 | % | 0 | 18 | 9.37 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
6.00 | 0.00 | 0.05 | % | 0 | 117 | 3.61 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
7.00 | 0.00 | 0.05 | % | 0 | 11 | 3.86 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
8.00 | 0.00 | 0.75 | % | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
9.00 | 0.00 | 0.05 | % | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 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 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
1.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 74 | 1.79 | -0.13 | 0.50 | 0.00 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
1.50 | 0.20 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 185 | 1.20 | -0.56 | 0.94 | 0.00 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
2.00 | 0.65 | 1.60 | 0.75 | 0.00 | 0.00% | 0 | 601 | 2.12 | -0.85 | 0.54 | 0.00 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
2.50 | 1.00 | 1.40 | 2.02 | 0.00 | 0.00% | 0 | 109 | 3.94 | -0.96 | 0.20 | 0.00 | 3/15/2024 | 3/27/2024 3:59:58 PM EST |
3.00 | 1.50 | 1.90 | 1.40 | 0.00 | 0.00% | 0 | 162 | 4.42 | -0.99 | 0.06 | 0.00 | 2/20/2024 | 3/27/2024 3:59:58 PM EST |
3.50 | 2.00 | 2.40 | % | 0 | 6 | 4.00 | -1.00 | 0.02 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
4.00 | 2.50 | 2.90 | 2.75 | 0.00 | 0.00% | 0 | 38 | 4.74 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
4.50 | 3.00 | 3.40 | % | 0 | 7 | 5.43 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
5.00 | 3.50 | 3.90 | 3.72 | 0.00 | 0.00% | 0 | 55 | 5.67 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:58 PM EST |
5.50 | 4.00 | 4.40 | % | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
6.00 | 4.50 | 4.90 | % | 0 | 27 | 6.10 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
7.00 | 5.50 | 5.90 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
8.00 | 6.50 | 6.90 | 6.30 | 0.00 | 0.00% | 0 | 2 | 6.77 | -1.00 | 0.00 | 0.00 | 1/18/2024 | 3/27/2024 3:59:58 PM EST |
9.00 | 7.50 | 7.90 | % | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST |