NasdaqGS - Nasdaq Real Time Price USD
VNET Group, Inc. (VNET)
5.78
-0.24
(-3.99%)
At close: June 12 at 4:00:00 PM EDT
5.65
-0.13
(-2.25%)
Pre-Market: 5:42:29 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNET250620C00001000 | 6/4/2025 1:00 PM | 1 | 4.72 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| VNET250620C00002000 | 6/9/2025 2:55 PM | 2 | 4.12 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| VNET250620C00003000 | 6/6/2025 10:14 AM | 3 | 2.92 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| VNET250620C00004000 | 6/11/2025 1:58 PM | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VNET250620C00005000 | 6/12/2025 1:16 PM | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| VNET250620C00006000 | 6/12/2025 3:10 PM | 6 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 12.50% |
| VNET250620C00007000 | 6/12/2025 3:18 PM | 7 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 50.00% |
| VNET250620C00008000 | 6/12/2025 1:23 PM | 8 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VNET250620C00009000 | 6/12/2025 2:41 PM | 9 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| VNET250620C00010000 | 6/5/2025 9:39 AM | 10 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VNET250620C00011000 | 6/5/2025 9:55 AM | 11 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| VNET250620C00012000 | 5/27/2025 11:10 AM | 12 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| VNET250620C00013000 | 6/2/2025 10:47 AM | 13 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VNET250620C00014000 | 5/16/2025 1:09 PM | 14 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| VNET250620C00015000 | 5/27/2025 11:36 AM | 15 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| VNET250620C00016000 | 4/24/2025 11:21 AM | 16 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 572 | 493.75% |
| VNET250620C00017000 | 4/14/2025 9:58 AM | 17 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 84 | 279 | 512.50% |
| VNET250620C00018000 | 4/14/2025 10:16 AM | 18 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 78 | 529.69% |
| VNET250620C00019000 | 5/2/2025 11:51 AM | 19 | 0.12 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 20 | 487.50% |
| VNET250620C00020000 | 6/9/2025 9:44 AM | 20 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| VNET250620C00021000 | 3/6/2025 2:47 PM | 21 | 1.27 | 0.00 | 1.55 | 0.00 | 0.00% | 200 | 207 | 785.94% |
| VNET250620C00022000 | 3/17/2025 3:25 PM | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 10 | 50.00% |
| VNET250620C00023000 | 5/15/2025 9:30 AM | 23 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| VNET250620C00024000 | 3/14/2025 11:40 AM | 24 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 50.00% |
| VNET250620C00025000 | 5/2/2025 12:51 PM | 25 | 0.11 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 282 | 564.06% |
| VNET250620C00026000 | 4/7/2025 3:57 PM | 26 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| VNET250620C00028000 | 3/5/2025 10:23 AM | 28 | 0.80 | 0.00 | 0.50 | 0.00 | 0.00% | - | 20 | 657.03% |
| VNET250620C00030000 | 2/24/2025 1:45 PM | 30 | 0.90 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 5 | 645.31% |
| VNET250620C00032000 | 3/13/2025 9:30 AM | 32 | 0.35 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 54 | 811.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNET250620P00001000 | 5/7/2025 11:35 AM | 1 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 637.50% |
| VNET250620P00002000 | 5/20/2025 11:46 AM | 2 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VNET250620P00003000 | 5/12/2025 3:32 PM | 3 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 663 | 253.13% |
| VNET250620P00004000 | 5/28/2025 9:50 AM | 4 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VNET250620P00005000 | 6/11/2025 12:01 PM | 5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| VNET250620P00006000 | 6/12/2025 3:46 PM | 6 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 182 | 0 | 0.00% |
| VNET250620P00007000 | 6/9/2025 9:34 AM | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VNET250620P00008000 | 6/6/2025 9:44 AM | 8 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VNET250620P00009000 | 5/16/2025 3:48 PM | 9 | 2.68 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VNET250620P00010000 | 5/12/2025 9:55 AM | 10 | 3.10 | 3.80 | 4.00 | 0.00 | 0.00% | 4 | 1,590 | 0.00% |
| VNET250620P00011000 | 6/12/2025 9:30 AM | 11 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VNET250620P00012000 | 5/13/2025 10:05 AM | 12 | 5.50 | 5.90 | 6.20 | 0.00 | 0.00% | 15 | 1 | 0.00% |
| VNET250620P00013000 | 3/24/2025 2:02 PM | 13 | 4.76 | 7.60 | 7.90 | 0.00 | 0.00% | 3 | 171 | 538.28% |
| VNET250620P00014000 | 4/4/2025 2:46 PM | 14 | 7.85 | 6.60 | 8.00 | 0.00 | 0.00% | 1 | 115 | 0.00% |
| VNET250620P00015000 | 4/7/2025 3:57 PM | 15 | 8.79 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| VNET250620P00016000 | 4/9/2025 1:19 PM | 16 | 10.90 | 9.30 | 10.10 | 0.00 | 0.00% | 7 | 23 | 0.00% |
| VNET250620P00017000 | 3/19/2025 9:50 AM | 17 | 7.50 | 11.60 | 12.30 | 0.00 | 0.00% | 1 | 9 | 701.56% |
| VNET250620P00018000 | 2/25/2025 10:05 AM | 18 | 6.90 | 9.80 | 10.00 | 0.00 | 0.00% | 2 | 53 | 0.00% |
| VNET250620P00019000 | 3/31/2025 10:42 AM | 19 | 11.18 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| VNET250620P00020000 | 4/7/2025 3:57 PM | 20 | 13.77 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| VNET250620P00022000 | 2/21/2025 11:40 AM | 22 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
GDS GDS Holdings Limited
26.72
-0.63%
TTGT TechTarget, Inc.
7.22
-1.63%
VYX NCR Voyix Corporation
11.79
-1.09%
NABL N-able, Inc.
8.08
-0.86%
INGM Ingram Micro Holding Corporation
19.44
-0.61%
PONY Pony AI Inc.
12.70
+0.40%
TTEC TTEC Holdings, Inc.
5.33
-2.20%
AUR Aurora Innovation, Inc.
5.69
-3.23%
DXC DXC Technology Company
15.86
-0.69%
CNXC Concentrix Corporation
57.15
-0.30%