NasdaqGS - Delayed Quote • USD
Visteon Corporation (VC)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VC240621C00070000 | 3/4/2024 3:23 PM | 70 | 42.17 | 43.60 | 47.50 | 0.00 | 0.00% | 1 | 1 | 119.92% |
| VC240621C00090000 | 12/13/2023 6:18 PM | 90 | 33.30 | 26.00 | 29.00 | 0.00 | 0.00% | - | 1 | 94.15% |
| VC240621C00100000 | 4/16/2024 3:00 PM | 100 | 12.45 | 12.70 | 17.10 | 0.00 | 0.00% | 6 | 6 | 62.33% |
| VC240621C00105000 | 5/16/2024 7:47 PM | 105 | 12.20 | 9.40 | 12.70 | 0.00 | 0.00% | 5 | 9 | 53.97% |
| VC240621C00110000 | 5/16/2024 5:59 PM | 110 | 7.82 | 4.50 | 7.10 | 0.00 | 0.00% | 2 | 6 | 34.53% |
| VC240621C00115000 | 5/10/2024 7:40 PM | 115 | 4.26 | 3.20 | 4.00 | 0.00 | 0.00% | 10 | 40 | 31.49% |
| VC240621C00120000 | 5/17/2024 5:58 PM | 120 | 2.20 | 1.35 | 2.00 | -0.18 | -7.56% | 1 | 447 | 30.13% |
| VC240621C00125000 | 5/16/2024 3:34 PM | 125 | 1.20 | 0.55 | 1.45 | 0.00 | 0.00% | 1 | 26 | 35.38% |
| VC240621C00130000 | 4/25/2024 4:22 PM | 130 | 0.50 | 0.20 | 0.50 | 0.00 | 0.00% | 2 | 7 | 31.84% |
| VC240621C00135000 | 5/1/2024 5:02 PM | 135 | 0.40 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 7 | 61.80% |
| VC240621C00140000 | 3/28/2024 3:06 PM | 140 | 1.75 | 0.30 | 0.45 | 0.00 | 0.00% | 4 | 113 | 43.41% |
| VC240621C00145000 | 4/10/2024 1:41 PM | 145 | 0.43 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 101 | 50.15% |
| VC240621C00160000 | 5/10/2024 4:27 PM | 160 | 1.00 | 0.00 | 2.00 | 0.00 | 0.00% | 3 | 5 | 75.73% |
| VC240621C00165000 | 4/30/2024 1:31 PM | 165 | 0.10 | 0.00 | 2.45 | 0.00 | 0.00% | 4 | 9 | 84.67% |
| VC240621C00170000 | 12/19/2023 7:45 PM | 170 | 2.75 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 10 | 81.98% |
| VC240621C00180000 | 1/22/2024 2:31 PM | 180 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 78.42% |
| VC240621C00185000 | 2/22/2024 3:22 PM | 185 | 0.20 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 2 | 100.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VC240621P00060000 | 1/25/2024 2:30 PM | 60 | 0.65 | 0.00 | 2.85 | 0.00 | 0.00% | - | 1 | 152.10% |
| VC240621P00065000 | 10/25/2023 6:44 PM | 65 | 0.75 | 0.00 | 3.20 | 0.00 | 0.00% | - | 0 | 140.33% |
| VC240621P00080000 | 1/18/2024 2:30 PM | 80 | 1.10 | 0.50 | 1.40 | 0.00 | 0.00% | 16 | 17 | 84.72% |
| VC240621P00085000 | 4/25/2024 6:18 PM | 85 | 0.56 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 23 | 62.70% |
| VC240621P00090000 | 5/1/2024 4:14 PM | 90 | 0.55 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 16 | 65.43% |
| VC240621P00095000 | 4/26/2024 1:39 PM | 95 | 1.05 | 0.05 | 2.05 | 0.00 | 0.00% | 3 | 57 | 52.69% |
| VC240621P00100000 | 5/2/2024 4:11 PM | 100 | 1.05 | 0.35 | 0.60 | 0.00 | 0.00% | 1 | 63 | 35.23% |
| VC240621P00105000 | 5/17/2024 5:35 PM | 105 | 0.82 | 0.70 | 1.05 | -0.38 | -31.67% | 2 | 81 | 30.84% |
| VC240621P00110000 | 5/15/2024 2:26 PM | 110 | 2.00 | 0.60 | 2.20 | 0.00 | 0.00% | 30 | 447 | 28.93% |
| VC240621P00115000 | 5/15/2024 3:26 PM | 115 | 3.40 | 3.50 | 4.10 | 0.00 | 0.00% | 1 | 9 | 26.39% |
| VC240621P00120000 | 5/10/2024 1:59 PM | 120 | 7.20 | 6.30 | 7.30 | 0.00 | 0.00% | 9 | 13 | 25.90% |
| VC240621P00125000 | 4/29/2024 3:31 PM | 125 | 13.29 | 9.60 | 11.40 | 0.00 | 0.00% | 1 | 21 | 25.88% |
| VC240621P00130000 | 3/15/2024 7:23 PM | 130 | 18.50 | 19.80 | 23.60 | 0.00 | 0.00% | 5 | 1 | 82.40% |
Related Tickers
LEA Lear Corporation
130.68
-0.39%
SRI Stoneridge, Inc.
16.86
+3.25%
THRM Gentherm Incorporated
50.44
-0.55%
DORM Dorman Products, Inc.
91.33
-0.90%
GNTX Gentex Corporation
34.65
+0.09%
ADNT Adient plc
29.12
-1.75%
ALV Autoliv, Inc.
125.18
-0.82%
BWA BorgWarner Inc.
37.09
-1.44%
APTV Aptiv PLC
82.11
-0.22%
DAN Dana Incorporated
14.03
-0.64%