NasdaqGS - Nasdaq Real Time Price USD
Virtu Financial, Inc. (VIRT)
40.19
-0.18
(-0.45%)
At close: May 30 at 4:00:00 PM EDT
40.19
0.00
(0.00%)
After hours: May 30 at 4:47:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT250620C00020000 | 5/29/2025 2:30 PM | 20 | 20.69 | 19.60 | 22.10 | 0.00 | 0.00% | - | 0 | 227.93% |
| VIRT250620C00025000 | 1/30/2025 3:59 PM | 25 | 14.98 | 11.30 | 13.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| VIRT250620C00026000 | 11/29/2024 11:17 AM | 26 | 12.05 | 11.60 | 12.70 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| VIRT250620C00027000 | 5/13/2025 1:11 PM | 27 | 16.00 | 12.30 | 15.30 | 0.00 | 0.00% | 1 | 20 | 141.80% |
| VIRT250620C00028000 | 12/19/2024 12:13 PM | 28 | 8.40 | 10.40 | 11.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| VIRT250620C00029000 | 3/13/2025 11:56 AM | 29 | 6.80 | 7.80 | 11.30 | 0.00 | 0.00% | 9 | 15 | 80.66% |
| VIRT250620C00030000 | 2/24/2025 9:30 AM | 30 | 6.75 | 8.40 | 10.60 | 0.00 | 0.00% | 2 | 9 | 99.95% |
| VIRT250620C00031000 | 3/28/2025 3:46 PM | 31 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VIRT250620C00033000 | 5/14/2025 9:58 AM | 33 | 8.80 | 6.50 | 9.20 | 0.00 | 0.00% | 1 | 52 | 87.21% |
| VIRT250620C00034000 | 5/13/2025 10:38 AM | 34 | 9.60 | 5.60 | 8.20 | 0.00 | 0.00% | 1 | 9 | 80.37% |
| VIRT250620C00035000 | 5/2/2025 1:43 PM | 35 | 6.14 | 5.30 | 6.80 | 0.00 | 0.00% | 3 | 28 | 77.05% |
| VIRT250620C00036000 | 5/23/2025 2:34 PM | 36 | 5.11 | 4.40 | 4.60 | 0.00 | 0.00% | 1 | 97 | 49.81% |
| VIRT250620C00037000 | 5/30/2025 9:52 AM | 37 | 3.11 | 3.20 | 4.00 | -0.65 | -17.29% | 5 | 185 | 56.01% |
| VIRT250620C00038000 | 5/16/2025 3:52 PM | 38 | 3.80 | 2.65 | 2.95 | 0.00 | 0.00% | 11 | 153 | 44.53% |
| VIRT250620C00039000 | 5/28/2025 1:46 PM | 39 | 3.40 | 1.80 | 3.30 | 0.00 | 0.00% | 4 | 74 | 51.32% |
| VIRT250620C00040000 | 5/30/2025 3:37 PM | 40 | 1.40 | 1.35 | 1.70 | -0.21 | -13.04% | 5 | 568 | 42.82% |
| VIRT250620C00041000 | 5/21/2025 9:46 AM | 41 | 2.15 | 0.85 | 1.05 | 0.00 | 0.00% | 1 | 85 | 37.40% |
| VIRT250620C00042000 | 5/30/2025 3:49 PM | 42 | 0.48 | 0.45 | 0.65 | -0.12 | -20.00% | 4 | 517 | 35.69% |
| VIRT250620C00043000 | 5/29/2025 11:26 AM | 43 | 0.35 | 0.00 | 0.85 | 0.00 | 0.00% | 3 | 332 | 50.00% |
| VIRT250620C00045000 | 5/30/2025 3:21 PM | 45 | 0.15 | 0.00 | 0.15 | 0.02 | 15.38% | 5 | 365 | 36.04% |
| VIRT250620C00050000 | 5/30/2025 3:24 PM | 50 | 0.08 | 0.00 | 0.15 | 0.03 | 60.00% | 1 | 83 | 51.56% |
| VIRT250620C00055000 | 4/25/2025 1:11 PM | 55 | 0.06 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 6 | 128.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VIRT250620P00020000 | 12/26/2024 10:19 AM | 20 | 0.16 | 0.00 | 1.40 | 0.00 | 0.00% | 3 | 26 | 231.45% |
| VIRT250620P00025000 | 2/11/2025 3:54 PM | 25 | 0.22 | 0.00 | 1.05 | 0.00 | 0.00% | - | 16 | 156.35% |
| VIRT250620P00028000 | 4/3/2025 10:12 AM | 28 | 0.30 | 0.00 | 1.10 | 0.00 | 0.00% | 2 | 52 | 127.83% |
| VIRT250620P00029000 | 4/22/2025 12:34 PM | 29 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| VIRT250620P00030000 | 5/12/2025 3:38 PM | 30 | 0.08 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 23 | 116.11% |
| VIRT250620P00031000 | 5/28/2025 10:22 AM | 31 | 0.21 | 0.05 | 1.35 | 0.00 | 0.00% | 2 | 157 | 107.91% |
| VIRT250620P00032000 | 5/28/2025 10:26 AM | 32 | 0.23 | 0.00 | 1.40 | 0.00 | 0.00% | 4 | 69 | 98.44% |
| VIRT250620P00033000 | 5/15/2025 10:38 AM | 33 | 0.25 | 0.00 | 1.95 | 0.00 | 0.00% | 10 | 91 | 101.17% |
| VIRT250620P00034000 | 5/15/2025 10:13 AM | 34 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 24 | 57.23% |
| VIRT250620P00035000 | 5/30/2025 10:57 AM | 35 | 0.20 | 0.05 | 0.35 | 0.04 | 25.00% | 2 | 45 | 55.08% |
| VIRT250620P00036000 | 5/30/2025 9:33 AM | 36 | 0.29 | 0.15 | 0.60 | 0.05 | 20.83% | 1 | 266 | 57.72% |
| VIRT250620P00037000 | 5/29/2025 10:20 AM | 37 | 0.70 | 0.25 | 0.90 | 0.00 | 0.00% | 1 | 235 | 59.03% |
| VIRT250620P00038000 | 5/29/2025 1:00 PM | 38 | 0.50 | 0.40 | 1.05 | 0.00 | 0.00% | 1 | 86 | 53.52% |
| VIRT250620P00039000 | 5/29/2025 2:11 PM | 39 | 0.75 | 0.70 | 1.85 | 0.00 | 0.00% | 3 | 151 | 64.94% |
| VIRT250620P00040000 | 5/30/2025 3:59 PM | 40 | 1.10 | 0.50 | 1.95 | 0.19 | 20.88% | 1 | 136 | 54.64% |
| VIRT250620P00041000 | 5/30/2025 12:34 PM | 41 | 2.00 | 1.35 | 1.75 | 0.75 | 60.00% | 11 | 113 | 34.42% |
| VIRT250620P00042000 | 5/28/2025 3:52 PM | 42 | 2.00 | 2.15 | 2.45 | 0.00 | 0.00% | 1 | 49 | 35.40% |
| VIRT250620P00043000 | 5/19/2025 1:11 PM | 43 | 2.01 | 2.95 | 3.30 | 0.00 | 0.00% | 7 | 37 | 38.48% |
| VIRT250620P00045000 | 4/1/2025 10:44 AM | 45 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| VIRT250620P00050000 | 5/19/2025 2:56 PM | 50 | 8.00 | 9.00 | 10.20 | 0.00 | 0.00% | - | 1 | 74.41% |
Related Tickers
NMR Nomura Holdings, Inc.
6.09
+1.00%
TW Tradeweb Markets Inc.
144.45
+0.73%
PJT PJT Partners Inc.
150.66
-0.15%
FLOW.AS Flow Traders Ltd.
29.30
+1.31%
MC Moelis & Company
57.11
-1.30%
SF Stifel Financial Corp.
94.22
-0.76%
EVR Evercore Inc.
231.49
-1.13%
LAZ Lazard, Inc.
43.40
-1.94%
MRX Marex Group plc
43.16
+0.21%
MKTX MarketAxess Holdings Inc.
216.41
+1.09%