NasdaqGS - Nasdaq Real Time Price USD

Virtu Financial, Inc. (VIRT)

Compare
35.78 -0.29 (-0.80%)
At close: January 3 at 4:00:01 PM EST
35.51 -0.27 (-0.75%)
After hours: January 3 at 7:31:56 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIRT250117C00005000 12/20/2023 3:03 PM 5 15.50 11.00 16.00 0.00 0.00% - 0 0.00%
VIRT250117C00010000 9/13/2024 1:41 PM 10 21.80 21.80 24.50 0.00 0.00% 1 1 0.00%
VIRT250117C00013000 7/19/2024 5:45 PM 13 16.20 15.30 18.80 0.00 0.00% 20 12 0.00%
VIRT250117C00015000 10/15/2024 1:49 PM 15 18.01 0.00 0.00 0.00 0.00% 1 3 0.00%
VIRT250117C00018000 1/3/2025 7:43 PM 18 17.64 16.40 19.60 -1.11 -5.92% 10 33 221.88%
VIRT250117C00020000 12/27/2024 7:14 PM 20 16.67 15.70 16.00 0.00 0.00% 1 810 155.47%
VIRT250117C00022000 11/27/2024 7:43 PM 22 15.60 12.70 16.40 0.00 0.00% 17 0 228.13%
VIRT250117C00023000 8/5/2024 4:49 PM 23 5.50 8.30 10.30 0.00 0.00% 1 2 0.00%
VIRT250117C00024000 8/23/2024 3:22 PM 24 6.60 7.40 7.60 0.00 0.00% 5 6 0.00%
VIRT250117C00025000 11/22/2024 8:03 PM 25 11.90 10.40 10.70 0.00 0.00% 2 211 0.00%
VIRT250117C00026000 8/26/2024 1:59 PM 26 5.60 5.60 5.70 0.00 0.00% 2 5 0.00%
VIRT250117C00027000 12/31/2024 4:12 PM 27 9.09 7.30 9.40 0.00 0.00% 15 186 141.60%
VIRT250117C00028000 12/10/2024 8:58 PM 28 7.70 7.30 9.80 0.00 0.00% 6 24 138.48%
VIRT250117C00029000 12/27/2024 3:09 PM 29 8.08 6.20 8.70 0.00 0.00% 2 30 118.56%
VIRT250117C00030000 1/3/2025 2:40 PM 30 6.61 4.80 6.00 0.20 3.12% 1 1,980 73.44%
VIRT250117C00031000 11/11/2024 8:13 PM 31 5.16 6.20 6.40 0.00 0.00% 31 65 135.35%
VIRT250117C00032000 12/30/2024 8:26 PM 32 4.55 3.70 4.00 0.00 0.00% 2 1,385 52.64%
VIRT250117C00033000 1/3/2025 6:10 PM 33 2.88 2.85 4.90 -0.52 -15.29% 20 871 85.60%
VIRT250117C00034000 1/3/2025 6:10 PM 34 2.06 2.00 2.25 -0.59 -22.26% 21 279 43.65%
VIRT250117C00035000 1/3/2025 7:36 PM 35 1.40 1.30 1.50 -0.42 -23.08% 13 2,076 39.94%
VIRT250117C00036000 1/3/2025 8:41 PM 36 0.85 0.80 0.95 -0.30 -26.09% 11 309 39.06%
VIRT250117C00037000 1/3/2025 8:00 PM 37 0.40 0.00 0.50 -0.39 -49.37% 24 895 36.23%
VIRT250117C00038000 1/3/2025 8:50 PM 38 0.20 0.10 0.30 -0.20 -50.00% 54 298 38.18%
VIRT250117C00039000 1/3/2025 4:40 PM 39 0.11 0.00 0.15 -0.09 -45.00% 6 140 38.09%
VIRT250117C00040000 1/2/2025 5:39 PM 40 0.09 0.00 0.10 0.00 0.00% 22 180 41.21%
VIRT250117C00041000 12/27/2024 3:36 PM 41 0.11 0.00 0.15 0.00 0.00% 15 129 52.73%
VIRT250117C00042000 12/19/2024 2:50 PM 42 0.12 0.00 0.05 0.00 0.00% 1 354 47.27%
VIRT250117C00043000 12/6/2024 5:46 PM 43 0.14 0.00 0.50 0.00 0.00% 1 31 74.80%
VIRT250117C00045000 12/17/2024 8:22 PM 45 0.40 0.00 0.50 0.00 0.00% - 1 87.70%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
VIRT250117P00003000 5/10/2024 1:42 PM 3 0.20 0.00 0.50 0.00 0.00% 1 11 789.06%
VIRT250117P00005000 6/12/2024 1:54 PM 5 0.05 0.00 0.10 0.00 0.00% 1 50 468.75%
VIRT250117P00010000 9/9/2024 1:30 PM 10 0.05 0.00 0.00 0.00 0.00% 50 486 50.00%
VIRT250117P00013000 9/10/2024 4:32 PM 13 0.10 0.00 0.25 0.00 0.00% 1 157 282.81%
VIRT250117P00015000 7/18/2024 5:33 PM 15 0.01 0.00 0.60 0.00 0.00% 1 1,541 291.02%
VIRT250117P00018000 10/30/2024 4:10 PM 18 0.10 0.00 0.25 0.00 0.00% 25 0 199.22%
VIRT250117P00020000 12/27/2024 2:30 PM 20 0.05 0.00 0.05 0.00 0.00% 1 663 134.38%
VIRT250117P00021000 11/12/2024 3:54 PM 21 0.05 0.00 0.50 0.00 0.00% 2 22 183.20%
VIRT250117P00022000 11/12/2024 5:30 PM 22 0.05 0.00 0.50 0.00 0.00% 1 175 169.73%
VIRT250117P00023000 11/5/2024 6:14 PM 23 0.54 0.00 0.50 0.00 0.00% 1 3 156.64%
VIRT250117P00024000 10/25/2024 5:51 PM 24 0.20 0.00 1.40 0.00 0.00% 1 10 190.43%
VIRT250117P00025000 12/9/2024 6:29 PM 25 0.05 0.00 0.50 0.00 0.00% 4 74 132.03%
VIRT250117P00026000 11/8/2024 5:09 PM 26 0.09 0.00 0.50 0.00 0.00% 1 39 120.31%
VIRT250117P00027000 1/2/2025 6:11 PM 27 0.03 0.00 0.20 0.00 0.00% 1 77 88.87%
VIRT250117P00028000 11/12/2024 6:24 PM 28 0.15 0.00 0.50 0.00 0.00% 101 165 97.85%
VIRT250117P00029000 11/14/2024 4:14 PM 29 0.05 0.00 1.15 0.00 0.00% 2 90 112.21%
VIRT250117P00030000 1/3/2025 5:03 PM 30 0.05 0.00 0.20 -0.05 -50.00% 10 1,291 60.55%
VIRT250117P00031000 1/3/2025 8:16 PM 31 0.10 0.00 0.20 -0.07 -41.18% 1 192 51.56%
VIRT250117P00032000 12/31/2024 5:33 PM 32 0.12 0.00 0.15 0.00 0.00% 1 139 47.07%
VIRT250117P00033000 12/30/2024 8:56 PM 33 0.18 0.00 0.20 0.00 0.00% 1 132 40.82%
VIRT250117P00034000 1/2/2025 5:12 PM 34 0.20 0.20 0.35 0.00 0.00% 1 132 37.99%
VIRT250117P00035000 1/3/2025 8:37 PM 35 0.59 0.20 0.65 -0.06 -9.23% 12 245 37.21%
VIRT250117P00036000 1/2/2025 4:59 PM 36 0.75 0.90 1.90 0.00 0.00% 30 63 66.21%
VIRT250117P00037000 12/31/2024 6:15 PM 37 1.57 1.50 4.50 0.00 0.00% 20 121 85.50%
VIRT250117P00038000 1/3/2025 6:37 PM 38 2.62 2.00 4.90 0.14 5.65% 5 25 77.93%
VIRT250117P00039000 12/26/2024 7:30 PM 39 2.45 2.45 4.10 0.00 0.00% 3 1 75.10%

Related Tickers

PIPR Piper Sandler Companies
301.43
+0.71%
 
EVR Evercore Inc.
277.69
+0.56%
 
FLOW.AS Flow Traders Ltd.
21.86
-0.82%
 
PJT PJT Partners Inc.
156.52
-0.04%
 
BGC BGC Group, Inc.
9.50
+1.82%
 
MC Moelis & Company
74.86
+0.89%
 
MKTX MarketAxess Holdings Inc.
226.47
+0.52%
 
PWP Perella Weinberg Partners
23.15
-1.70%
 
SF Stifel Financial Corp.
108.16
+1.91%
 
SNEX StoneX Group Inc.
102.71
+2.49%