OPTION CHAIN FOR VIRGIN GALACTIC HOLDINGS INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 21, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 6.55 | -0.45 | 11.00 | 6.30 | 6.40 | 93.00 | 3.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 1,154 |
| quote | 4.45 | -0.55 | 69.00 | 4.30 | 4.40 | 176.00 | 5.00 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 2,373 |
| quote | 3.45 | -0.54 | 3.00 | 3.30 | 3.50 | 13.00 | 6.00 | quote | 0.01 | 0.00 | 15.00 | 0.00 | 0.01 | 470.00 |
| quote | 1.87 | -0.44 | 62.00 | 1.86 | 1.91 | 436.00 | 7.50 | quote | 0.03 | 0.00 | 4,224 | 0.01 | 0.02 | 8,173 |
| quote | 1.40 | -0.76 | 28.00 | 1.37 | 1.47 | 125.00 | 8.00 | quote | 0.04 | 0.01 | 1,809 | 0.03 | 0.04 | 2,061 |
| quote | 0.54 | -0.65 | 1,984 | 0.53 | 0.58 | 2,504 | 9.00 | quote | 0.18 | 0.09 | 13,597 | 0.16 | 0.18 | 6,274 |
| 9.37 | Current price as of 1/18/2022 04:00:02 PM | |||||||||||||
| quote | 0.13 | -0.34 | 11,568 | 0.12 | 0.13 | 15,966 | 10.00 | quote | 0.76 | 0.40 | 6,259 | 0.74 | 0.77 | 11,022 |
| quote | 0.04 | -0.13 | 8,642 | 0.04 | 0.05 | 12,292 | 11.00 | quote | 1.66 | 0.63 | 553.00 | 1.63 | 1.70 | 2,396 |
| quote | 0.04 | -0.04 | 1,105 | 0.03 | 0.04 | 6,050 | 12.00 | quote | 2.54 | 0.58 | 76.00 | 2.62 | 2.68 | 7,747 |
| quote | 0.02 | -0.04 | 452.00 | 0.02 | 0.03 | 4,885 | 12.50 | quote | 3.15 | 0.70 | 180.00 | 3.10 | 3.20 | 6,204 |
| quote | 0.03 | -0.03 | 364.00 | 0.02 | 0.03 | 4,440 | 13.00 | quote | 3.52 | 0.56 | 1,032 | 3.60 | 3.70 | 5,324 |
| quote | 0.02 | -0.02 | 489.00 | 0.02 | 0.03 | 4,298 | 14.00 | quote | 4.65 | 0.60 | 122.00 | 4.60 | 4.70 | 4,555 |
| quote | 0.01 | -0.03 | 634.00 | 0.01 | 0.02 | 12,721 | 15.00 | quote | 5.61 | 0.71 | 110.00 | 5.60 | 5.70 | 5,579 |
| quote | 0.01 | -0.02 | 203.00 | 0.01 | 0.02 | 4,139 | 16.00 | quote | 6.70 | 0.80 | 274.00 | 6.60 | 6.70 | 1,930 |
| quote | 0.01 | -0.02 | 98.00 | 0.00 | 0.03 | 1,017 | 17.00 | quote | 7.65 | 0.75 | 5.00 | 7.60 | 7.70 | 253.00 |
| quote | 0.01 | -0.02 | 161.00 | 0.01 | 0.02 | 5,839 | 17.50 | quote | 8.10 | 0.66 | 126.00 | 8.10 | 8.20 | 6,667 |
| quote | 0.02 | 0.00 | 13.00 | 0.01 | 0.02 | 679.00 | 18.00 | quote | 8.59 | 0.68 | 3.00 | 8.60 | 8.70 | 72.00 |
| quote | 0.01 | -0.01 | 52.00 | 0.01 | 0.02 | 3,700 | 19.00 | quote | 9.60 | 0.64 | 60.00 | 9.60 | 9.70 | 3,772 |
| quote | 0.01 | -0.01 | 102.00 | 0.01 | 0.02 | 14,869 | 20.00 | quote | 10.62 | 0.58 | 73.00 | 10.60 | 10.70 | 9,121 |
| quote | 0.02 | 0.00 | 38.00 | 0.01 | 0.02 | 5,756 | 21.00 | quote | 11.64 | 0.64 | 79.00 | 11.60 | 11.70 | 1,491 |
| quote | 0.01 | 0.00 | 111.00 | 0.00 | 0.01 | 5,036 | 22.00 | quote | 12.57 | 0.47 | 40.00 | 12.60 | 12.70 | 2,849 |
| quote | 0.01 | -0.01 | 19.00 | 0.00 | 0.01 | 2,034 | 23.00 | quote | 13.55 | 0.74 | 20.00 | 13.60 | 13.70 | 4,715 |
| quote | 0.01 | -0.01 | 138.00 | 0.00 | 0.01 | 4,225 | 24.00 | quote | 14.56 | 0.66 | 23.00 | 14.60 | 14.70 | 3,557 |
| quote | 0.01 | 0.00 | 72.00 | 0.00 | 0.01 | 17,366 | 25.00 | quote | 15.60 | 0.68 | 48.00 | 15.60 | 15.70 | 10,170 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 4,869 | 26.00 | quote | 16.58 | 0.50 | 23.00 | 16.60 | 16.70 | 396.00 |
| quote | 0.01 | -0.01 | 3.00 | 0.00 | 0.01 | 3,734 | 27.00 | quote | 17.50 | 0.57 | 23.00 | 17.60 | 17.70 | 3,504 |
| quote | 0.01 | -0.01 | 40.00 | 0.00 | 0.01 | 2,418 | 28.00 | quote | 18.61 | 0.51 | 4.00 | 18.60 | 18.70 | 489.00 |
| quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.02 | 2,330 | 29.00 | quote | 18.96 | 0.36 | 18.00 | 19.60 | 19.70 | 380.00 |
| quote | 0.01 | 0.00 | 57.00 | 0.00 | 0.01 | 10,910 | 30.00 | quote | 20.60 | 0.66 | 26.00 | 20.60 | 20.70 | 8,032 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 3,698 | 31.00 | quote | 21.60 | 0.40 | 17.00 | 21.60 | 21.70 | 1,305 |
| quote | 0.02 | 0.00 | 6.00 | 0.00 | 0.01 | 3,598 | 32.00 | quote | 22.58 | 0.58 | 19.00 | 22.60 | 22.70 | 1,236 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 2,214 | 33.00 | quote | 23.61 | 0.44 | 7.00 | 23.60 | 23.70 | 155.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 728.00 | 34.00 | quote | 24.49 | 0.34 | 22.00 | 24.60 | 24.70 | 197.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 10,426 | 35.00 | quote | 25.60 | 0.71 | 23.00 | 25.60 | 25.70 | 7,278 |
| quote | 0.01 | 0.00 | 6.00 | 0.00 | 0.01 | 2,678 | 36.00 | quote | 26.39 | 0.35 | 1.00 | 26.60 | 26.70 | 167.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 1,583 | 37.00 | quote | 27.65 | 0.35 | 4.00 | 27.60 | 27.70 | 377.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 630.00 | 38.00 | quote | 28.56 | 0.39 | 6.00 | 28.60 | 28.70 | 118.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 761.00 | 39.00 | quote | 29.50 | 2.93 | 3.00 | 29.60 | 29.70 | 94.00 |
| quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.01 | 14,760 | 40.00 | quote | 30.45 | 0.52 | 8.00 | 30.60 | 30.70 | 3,935 |
| quote | 0.01 | -0.18 | 1.00 | 0.00 | 0.01 | 3,719 | 41.00 | quote | 27.12 | 0.00 | 0.00 | 31.60 | 31.70 | 11.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 3,763 | 42.00 | quote | 32.20 | 0.45 | 1.00 | 32.60 | 32.70 | 2,822 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 341.00 | 43.00 | quote | 31.15 | 0.00 | 0.00 | 33.60 | 33.70 | 11.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,907 | 44.00 | quote | 32.05 | 0.00 | 0.00 | 34.60 | 34.70 | 20.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 15,057 | 45.00 | quote | 35.23 | -0.02 | 6.00 | 35.20 | 35.70 | 12,147 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 489.00 | 46.00 | quote | 31.86 | 0.00 | 0.00 | 36.60 | 36.70 | 43.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 865.00 | 47.00 | quote | 34.38 | 0.00 | 0.00 | 37.60 | 37.70 | 184.00 |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.01 | 1,011 | 48.00 | quote | 33.55 | 0.00 | 0.00 | 38.60 | 38.70 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 964.00 | 49.00 | quote | 34.46 | 0.00 | 0.00 | 39.60 | 39.70 | 4.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 13,295 | 50.00 | quote | 40.50 | 1.05 | 4.00 | 40.60 | 40.70 | 1,009 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 4,062 | 55.00 | quote | 45.22 | 3.33 | 2.00 | 45.30 | 45.70 | 230.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 12,788 | 60.00 | quote | 49.42 | 0.00 | 0.00 | 50.60 | 50.70 | 3,322 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,792 | 65.00 | quote | 55.60 | 0.55 | 1.00 | 55.60 | 55.70 | 206.00 |
| 70.00 | quote | 56.06 | 0.00 | 0.00 | 60.60 | 60.70 | 33.00 | |||||||
| 75.00 | quote | 58.55 | 0.00 | 0.00 | 65.60 | 65.70 | 313.00 | |||||||
| 80.00 | quote | 66.92 | 0.00 | 0.00 | 70.60 | 70.70 | 3.00 | |||||||
| 85.00 | quote | 69.65 | 0.00 | 0.00 | 75.60 | 75.70 | 251.00 | |||||||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,064 | 90.00 | quote | 75.55 | 0.00 | 0.00 | 80.60 | 80.70 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 476.00 | 95.00 | quote | 74.10 | 0.00 | 0.00 | 85.50 | 85.90 | 54.00 |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 2,428 | 100.00 | quote | 85.22 | 0.00 | 0.00 | 90.60 | 90.70 | 12.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 486.00 | 105.00 | quote | 88.85 | 0.00 | 0.00 | 95.25 | 95.70 | 8.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 578.00 | 110.00 | quote | 91.55 | 0.00 | 0.00 | 100.60 | 100.70 | 3.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 423.00 | 115.00 | quote | 91.35 | 0.00 | 0.00 | 105.60 | 105.70 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 908.00 | 120.00 | quote | 97.55 | 0.00 | 0.00 | 110.25 | 110.70 | 3.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 7,726 | 125.00 | quote | 109.95 | 0.00 | 0.00 | 115.45 | 115.70 | 1.00 |
| CALLS | PUTS | |||||||||||||
| Expires January 28, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 6.50 | 0.00 | 1.00 | 6.30 | 6.40 | 1.00 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 0.00 | 0.00 | 0.00 | 5.30 | 5.40 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.35 | 4.60 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 11.00 | |
| quote | 3.55 | -0.50 | 4.00 | 3.35 | 3.45 | 4.00 | 6.00 | quote | 0.03 | 0.00 | 51.00 | 0.02 | 0.04 | 51.00 |
| quote | 2.41 | -0.49 | 3.00 | 2.37 | 2.57 | 4.00 | 7.00 | quote | 0.06 | 0.00 | 31.00 | 0.05 | 0.06 | 161.00 |
| quote | 1.52 | -0.73 | 44.00 | 1.46 | 1.66 | 92.00 | 8.00 | quote | 0.13 | 0.01 | 387.00 | 0.13 | 0.14 | 593.00 |
| quote | 0.74 | -0.66 | 700.00 | 0.74 | 0.76 | 466.00 | 9.00 | quote | 0.37 | 0.11 | 1,160 | 0.37 | 0.39 | 845.00 |
| 9.37 | Current price as of 1/18/2022 04:00:02 PM | |||||||||||||
| quote | 0.32 | -0.42 | 3,360 | 0.30 | 0.32 | 3,378 | 10.00 | quote | 0.95 | 0.35 | 396.00 | 0.92 | 0.95 | 788.00 |
| quote | 0.14 | -0.23 | 852.00 | 0.13 | 0.15 | 1,693 | 11.00 | quote | 1.74 | 0.51 | 105.00 | 1.75 | 1.80 | 729.00 |
| quote | 0.08 | -0.11 | 440.00 | 0.07 | 0.08 | 1,022 | 12.00 | quote | 2.61 | 0.56 | 7.00 | 2.59 | 2.74 | 646.00 |
| quote | 0.05 | -0.08 | 183.00 | 0.05 | 0.06 | 742.00 | 13.00 | quote | 3.60 | 0.43 | 13.00 | 3.65 | 3.75 | 434.00 |
| quote | 0.04 | -0.05 | 570.00 | 0.02 | 0.05 | 1,246 | 14.00 | quote | 4.62 | 0.52 | 18.00 | 4.65 | 4.75 | 369.00 |
| quote | 0.03 | -0.05 | 199.00 | 0.03 | 0.04 | 536.00 | 15.00 | quote | 5.10 | -0.01 | 1.00 | 5.60 | 5.75 | 248.00 |
| quote | 0.03 | -0.04 | 30.00 | 0.03 | 0.04 | 307.00 | 16.00 | quote | 6.11 | 0.14 | 1.00 | 6.60 | 6.70 | 32.00 |
| quote | 0.03 | -0.03 | 42.00 | 0.00 | 0.04 | 596.00 | 17.00 | quote | 7.45 | 0.43 | 9.00 | 7.60 | 7.70 | 93.00 |
| quote | 0.03 | -0.02 | 20.00 | 0.01 | 0.04 | 416.00 | 18.00 | quote | 8.60 | 0.67 | 2.00 | 8.60 | 8.70 | 58.00 |
| quote | 0.03 | -0.02 | 9.00 | 0.02 | 0.05 | 261.00 | 19.00 | quote | 9.55 | 0.51 | 12.00 | 9.60 | 9.70 | 37.00 |
| quote | 0.03 | -0.02 | 12.00 | 0.02 | 0.03 | 453.00 | 20.00 | quote | 10.15 | 2.87 | 1.00 | 10.60 | 10.70 | 40.00 |
| quote | 0.02 | -0.02 | 24.00 | 0.01 | 0.03 | 97.00 | 21.00 | quote | 11.08 | 0.60 | 3.00 | 11.60 | 11.70 | 15.00 |
| quote | 0.03 | -0.01 | 3.00 | 0.01 | 0.12 | 299.00 | 22.00 | quote | 11.91 | 1.71 | 1.00 | 12.60 | 12.70 | 24.00 |
| quote | 0.03 | -0.01 | 2.00 | 0.00 | 0.04 | 55.00 | 23.00 | quote | 13.60 | 0.41 | 6.00 | 13.60 | 13.70 | 11.00 |
| quote | 0.03 | 0.00 | 1.00 | 0.00 | 0.04 | 29.00 | 24.00 | quote | 13.60 | 0.00 | 0.00 | 14.60 | 14.70 | 2.00 |
| quote | 0.02 | -0.01 | 54.00 | 0.01 | 0.03 | 306.00 | 25.00 | quote | 15.55 | 2.89 | 22.00 | 15.60 | 15.70 | 23.00 |
Show All |
