Bulletin
Investor Alert

Vonage Holdings Corp.

NAS: VG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 27, 2020, 4:28 p.m.

VG
/zigman2/quotes/209119823/composite

$

12.86

Change

-0.07 -0.54%

Volume

Volume 38,200

Quotes are delayed by 20 min

/zigman2/quotes/209119823/composite

Previous close

$ 12.91

$ 12.93

Change

+0.02 +0.15%

Day low

Day high

$12.73

$12.99

Open

52 week low

52 week high

$4.18

$13.37

Open

OPTION CHAIN FOR VONAGE HOLDINGS CORP.

In-the-money

December, 2020 Options

Hide
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 11.60 12.40 1.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 10.60 11.40 2.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 9.60 10.40 3.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 8.50 9.30 4.00 quote 0.00 0.00 0.00 0.00 0.40
quote 4.40 0.00 0.00 7.60 8.50 50.00 5.00 quote 0.00 0.00 0.00 0.00 0.40
quote 5.10 0.00 0.00 6.80 7.20 2.00 6.00 quote 0.00 0.00 0.00 0.00 0.40
quote 5.80 0.00 0.00 5.80 6.20 5.00 7.00 quote 0.17 0.00 0.00 0.00 0.15 22.00
quote 4.68 0.00 0.00 4.80 5.00 16.00 8.00 quote 0.03 0.00 0.00 0.00 0.30 61.00
quote 3.50 -0.70 1.00 3.80 4.00 20.00 9.00 quote 0.05 0.00 0.00 0.00 0.05 811.00
quote 2.89 -0.30 1.00 2.90 3.10 427.00 10.00 quote 0.08 0.00 0.00 0.00 0.30 219.00
quote 1.85 -0.20 10.00 1.90 2.05 7,671 11.00 quote 0.13 0.00 0.00 0.00 0.10 95.00
quote 1.05 0.10 314.00 1.05 1.20 7,252 12.00 quote 0.23 -0.04 112.00 0.15 0.25 152.00
12.93 Current price as of 11/27/2020 01:00:00 PM
quote 0.40 -0.15 197.00 0.45 0.65 5,203 13.00 quote 0.70 0.15 2.00 0.55 0.70 17.00
quote 0.15 -0.05 2.00 0.15 0.20 4,613 14.00 quote 1.40 0.00 1.00 1.20 1.35 1.00
quote 0.05 -0.05 2.00 0.05 0.15 183.00 15.00 quote 1.85 0.00 0.00 2.10 2.25 1.00
quote 0.10 0.00 0.00 0.00 0.10 13.00 16.00 quote 0.00 0.00 0.00 3.00 3.20
quote 0.15 0.00 0.00 0.00 0.15 17.00 quote 0.00 0.00 0.00 4.00 4.20
quote 0.05 0.00 0.00 0.00 0.15 20.00 18.00 quote 0.00 0.00 0.00 4.90 5.30
quote 0.00 0.00 0.00 0.00 0.30 20.00 quote 6.84 0.00 1.00 6.80 7.40 1.00

January, 2021 Options

Hide
CALLS PUTS
Expires January 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.40 0.00 0.00 9.40 10.40 4.00 3.00 quote 0.00 0.00 0.00 0.00 0.30
quote 7.33 0.00 0.00 7.60 8.40 11.00 5.00 quote 0.05 0.00 0.00 0.00 0.15 1,149
quote 3.51 0.00 0.00 6.70 7.10 12.00 6.00 quote 0.15 0.00 0.00 0.00 0.30 2,011
quote 3.79 0.00 0.00 5.70 6.20 4.00 7.00 quote 1.05 0.00 0.00 0.00 0.40 1.00
quote 4.80 -0.30 3.00 4.80 5.10 310.00 8.00 quote 0.05 0.00 1.00 0.00 0.20 663.00
quote 4.10 0.00 3.00 3.80 4.10 58.00 9.00 quote 0.40 0.00 0.00 0.00 0.15 2,003
quote 2.94 -0.04 4.00 2.95 3.20 2,514 10.00 quote 0.14 -0.06 5.00 0.05 0.15 1,087
quote 2.10 -0.10 5.00 2.05 2.20 475.00 11.00 quote 0.35 0.00 2.00 0.15 0.30 18.00
quote 1.20 -0.15 2.00 1.25 1.45 5,445 12.00 quote 0.55 0.09 40.00 0.40 0.50 88.00
12.93 Current price as of 11/27/2020 01:00:00 PM
quote 0.80 0.10 20.00 0.75 0.90 310.00 13.00 quote 0.95 0.10 72.00 0.80 0.95 13.00
quote 0.45 -0.05 43.00 0.40 0.50 2,209 14.00 quote 1.80 0.00 0.00 1.45 1.60 1.00
quote 0.25 -0.05 1.00 0.20 0.30 2,251 15.00 quote 8.34 0.00 0.00 2.25 2.40 6.00
quote 0.15 -0.08 20.00 0.10 0.20 263.00 16.00 quote 0.00 0.00 0.00 3.10 3.30
quote 0.05 -0.05 1.00 0.05 0.15 2,100 17.00 quote 0.00 0.00 0.00 4.00 4.30
quote 0.04 0.00 0.00 0.00 0.15 8.00 18.00 quote 0.00 0.00 0.00 5.00 5.30
quote 0.00 0.00 0.00 0.00 0.15 19.00 quote 0.00 0.00 0.00 5.90 6.40
quote 0.10 0.00 0.00 0.00 0.15 23.00 20.00 quote 0.00 0.00 0.00 6.80 8.40
quote 0.00 0.00 0.00 0.00 0.15 21.00 quote 0.00 0.00 0.00 7.80 8.70
quote 0.00 0.00 0.00 0.00 0.40 22.00 quote 0.00 0.00 0.00 7.90 10.50
quote 0.05 0.00 0.00 0.00 0.20 6.00 25.00 quote 0.00 0.00 0.00 11.60 12.70

March, 2021 Options

Hide
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.60 10.30 3.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 8.60 9.70 4.00 quote 0.05 0.00 0.00 0.00 0.35 8.00
quote 0.00 0.00 0.00 7.60 8.30 5.00 quote 0.05 0.00 0.00 0.00 0.40 10.00
quote 0.00 0.00 0.00 6.70 7.30 6.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 5.70 6.20 7.00 quote 0.00 0.00 0.00 0.00 0.40
quote 4.40 0.00 0.00 4.80 5.30 5.00 8.00 quote 0.50 0.00 0.00 0.05 0.15 20.00
quote 4.00 0.00 0.00 4.00 4.30 2.00 9.00 quote 0.25 0.00 0.00 0.15 0.30 15.00
quote 3.40 0.00 0.00 3.20 3.40 8.00 10.00 quote 0.50 0.00 0.00 0.25 0.45 129.00
quote 2.60 0.00 0.00 2.45 2.60 6.00 11.00 quote 0.75 0.00 0.00 0.50 0.70 139.00
quote 1.95 -0.08 1.00 1.80 2.05 7.00 12.00 quote 1.30 0.00 0.00 0.85 1.00 1,004
12.93 Current price as of 11/27/2020 01:00:00 PM
quote 1.28 0.13 2.00 1.25 1.50 49.00 13.00 quote 1.70 0.00 0.00 1.35 1.55 11.00
quote 1.10 0.00 0.00 0.90 1.10 41.00 14.00 quote 0.00 0.00 0.00 1.95 2.15
quote 0.60 -0.12 30.00 0.60 0.80 801.00 15.00 quote 0.00 0.00 0.00 2.65 2.85
quote 0.45 0.00 0.00 0.40 0.55 24.00 16.00 quote 0.00 0.00 0.00 3.40 3.60
quote 0.27 -0.03 10.00 0.25 0.40 795.00 17.00 quote 0.00 0.00 0.00 4.30 4.50
quote 0.36 0.26 1.00 0.15 0.30 5.00 18.00 quote 0.00 0.00 0.00 5.20 5.40
quote 0.00 0.00 0.00 0.10 0.25 19.00 quote 0.00 0.00 0.00 6.10 6.40
quote 0.14 0.00 0.00 0.05 0.20 40.00 20.00 quote 0.00 0.00 0.00 7.00 7.30

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.50 10.30 3.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 8.80 9.30 4.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 7.60 8.40 5.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 6.70 7.30 6.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 5.90 6.20 7.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 5.00 5.50 8.00 quote 0.00 0.00 0.00 0.20 0.40
quote 4.12 0.00 0.00 4.30 4.50 2.00 9.00 quote 0.00 0.00 0.00 0.35 0.55
quote 0.00 0.00 0.00 3.50 3.90 10.00 quote 1.00 0.00 0.00 0.60 0.85 15.00
quote 3.00 1.31 1.00 2.90 3.10 26.00 11.00 quote 2.20 0.00 0.00 0.90 1.15 2.00
quote 1.86 0.00 0.00 2.25 2.55 101.00 12.00 quote 2.60 0.00 0.00 1.30 1.60 6.00
12.93 Current price as of 11/27/2020 01:00:00 PM
quote 1.55 0.00 0.00 1.75 2.10 13.00 13.00 quote 1.80 0.00 1.00 1.80 2.10 1.00
quote 0.00 0.00 0.00 1.35 1.65 14.00 quote 0.00 0.00 0.00 2.40 2.70
quote 1.15 0.00 0.00 1.05 1.35 4.00 15.00 quote 0.00 0.00 0.00 3.00 3.40
quote 0.00 0.00 0.00 0.80 1.05 16.00 quote 0.00 0.00 0.00 3.80 4.10
quote 0.00 0.00 0.00 0.60 0.85 17.00 quote 0.00 0.00 0.00 4.60 5.00
quote 0.00 0.00 0.00 0.45 0.70 18.00 quote 0.00 0.00 0.00 5.40 5.80
quote 0.00 0.00 0.00 0.30 0.50 19.00 quote 0.00 0.00 0.00 6.30 6.60
quote 0.00 0.00 0.00 0.20 0.45 20.00 quote 6.97 0.00 1.00 7.20 7.60 1.00

August, 2021 Options

Hide
CALLS PUTS
Expires August 20, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 4.50 4.80 9.00 quote 0.00 0.00 0.00 0.55 0.75
quote 0.00 0.00 0.00 3.10 3.40 11.00 quote 0.00 0.00 0.00 1.20 1.50
12.93 Current price as of 11/27/2020 01:00:00 PM
quote 0.00 0.00 0.00 2.05 2.45 13.00 quote 0.00 0.00 0.00 2.15 2.45
quote 0.00 0.00 0.00 1.60 2.15 14.00 quote 0.00 0.00 0.00 2.70 3.00
quote 0.00 0.00 0.00 1.00 1.25 16.00 quote 0.00 0.00 0.00 4.10 4.50
quote 0.00 0.00 0.00 0.05 0.25 25.00 quote 0.00 0.00 0.00 11.90 12.60

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.00 0.00 0.00 8.20 11.80 14.00 3.00 quote 0.20 0.00 0.00 0.00 0.50 2.00
quote 5.70 0.00 0.00 6.40 9.70 4.00 5.00 quote 0.90 0.00 0.00 0.00 1.25 81.00
quote 5.60 0.00 0.00 5.50 6.00 1,582 8.00 quote 2.50 0.00 0.00 0.50 0.85 1,585
quote 4.20 0.00 0.00 4.20 4.60 524.00 10.00 quote 0.00 0.00 0.00 1.15 1.60
quote 3.30 0.35 1.00 3.00 3.50 214.00 12.00 quote 0.00 0.00 0.00 2.00 2.50
12.93 Current price as of 11/27/2020 01:00:00 PM
quote 1.90 0.00 0.00 1.75 2.05 5,662 15.00 quote 0.00 0.00 0.00 3.70 4.20
quote 1.30 0.32 3.00 1.20 1.65 240.00 17.00 quote 0.00 0.00 0.00 5.10 5.80
quote 0.80 0.00 0.00 0.60 1.10 45.00 20.00 quote 10.50 0.00 0.00 7.60 8.10
quote 0.50 0.00 0.00 0.35 1.05 1.00 22.00 quote 0.00 0.00 0.00 9.30 9.90
quote 0.40 -0.10 2.00 0.10 0.95 231.00 25.00 quote 0.00 0.00 0.00 11.80 13.20
Link to MarketWatch's Slice.