OPTION CHAIN FOR VIRGIN GALACTIC HOLDINGS INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 3, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 4.67 | 0.00 | 0.00 | 5.15 | 5.35 | 1.00 | 0.50 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.60 | 4.90 | 1.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 4.00 | 0.00 | 0.00 | 4.10 | 4.30 | 1.00 | 1.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | |
| quote | 3.55 | 0.62 | 2.00 | 3.65 | 3.80 | 3.00 | 2.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 799.00 |
| quote | 0.00 | 0.00 | 0.00 | 3.15 | 3.35 | 2.50 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 106.00 | |
| quote | 2.25 | 0.00 | 0.00 | 2.65 | 2.99 | 12.00 | 3.00 | quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.02 | 371.00 |
| quote | 2.29 | 0.45 | 11.00 | 2.14 | 2.42 | 361.00 | 3.50 | quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.10 | 1,301 |
| quote | 1.79 | 0.40 | 64.00 | 1.67 | 1.85 | 359.00 | 4.00 | quote | 0.01 | -0.02 | 11.00 | 0.00 | 0.02 | 834.00 |
| quote | 1.25 | 0.37 | 99.00 | 1.18 | 1.32 | 455.00 | 4.50 | quote | 0.02 | -0.04 | 163.00 | 0.02 | 0.03 | 1,063 |
| quote | 0.75 | 0.24 | 276.00 | 0.71 | 0.79 | 536.00 | 5.00 | quote | 0.06 | -0.08 | 961.00 | 0.05 | 0.07 | 1,486 |
| quote | 0.38 | 0.18 | 1,871 | 0.38 | 0.40 | 1,680 | 5.50 | quote | 0.19 | -0.18 | 1,930 | 0.18 | 0.19 | 1,878 |
| 5.71 | Current price as of 1/27/2023 04:00:02 PM | |||||||||||||
| quote | 0.18 | 0.08 | 4,557 | 0.15 | 0.18 | 3,656 | 6.00 | quote | 0.47 | -0.39 | 376.00 | 0.45 | 0.48 | 307.00 |
| quote | 0.09 | 0.02 | 1,440 | 0.09 | 0.10 | 1,568 | 6.50 | quote | 0.86 | -0.54 | 8.00 | 0.81 | 0.96 | 16.00 |
| quote | 0.05 | 0.02 | 1,110 | 0.05 | 0.06 | 1,155 | 7.00 | quote | 1.34 | -0.26 | 6.00 | 1.20 | 1.44 | 94.00 |
| quote | 0.03 | 0.00 | 427.00 | 0.03 | 0.04 | 752.00 | 7.50 | quote | 2.58 | 0.00 | 0.00 | 1.70 | 2.06 | 5.00 |
| quote | 0.03 | 0.01 | 40.00 | 0.02 | 0.04 | 373.00 | 8.00 | quote | 2.44 | -0.44 | 1.00 | 2.23 | 2.57 | 1.00 |
| quote | 0.02 | -0.02 | 312.00 | 0.01 | 0.03 | 533.00 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 2.69 | 3.00 | |
| quote | 0.02 | -0.01 | 11.00 | 0.00 | 0.06 | 55.00 | 9.00 | quote | 0.00 | 0.00 | 0.00 | 3.25 | 3.40 | |
| quote | 0.03 | -0.01 | 2.00 | 0.00 | 0.03 | 54.00 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 3.75 | 3.95 | |
| quote | 0.03 | 0.01 | 1.00 | 0.00 | 0.03 | 154.00 | 10.00 | quote | 4.75 | 0.00 | 2.00 | 4.15 | 4.55 | 2.00 |
| quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.05 | 13.00 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 4.75 | 5.05 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 270.00 | 11.00 | quote | 0.00 | 0.00 | 0.00 | 5.20 | 5.45 | |
| CALLS | PUTS | |||||||||||||
| Expires February 10, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 4.65 | 6.20 | 0.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.65 | 4.95 | 1.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.85 | 6.05 | 1.50 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 100.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.65 | 4.10 | 2.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 308.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.15 | 3.50 | 2.50 | quote | 0.01 | -0.01 | 50.00 | 0.00 | 0.02 | 362.00 | |
| quote | 0.75 | 0.00 | 0.00 | 2.57 | 2.99 | 1.00 | 3.00 | quote | 0.03 | 0.00 | 2.00 | 0.00 | 0.20 | 126.00 |
| quote | 1.99 | 0.62 | 4.00 | 2.14 | 2.69 | 96.00 | 3.50 | quote | 0.04 | -0.05 | 20.00 | 0.00 | 0.73 | 62.00 |
| quote | 1.75 | 0.36 | 5.00 | 1.67 | 2.05 | 182.00 | 4.00 | quote | 0.02 | -0.03 | 10.00 | 0.01 | 0.08 | 205.00 |
| quote | 1.30 | 0.38 | 42.00 | 1.19 | 1.45 | 484.00 | 4.50 | quote | 0.08 | -0.01 | 17.00 | 0.04 | 0.08 | 127.00 |
| quote | 0.88 | 0.28 | 98.00 | 0.77 | 0.90 | 454.00 | 5.00 | quote | 0.14 | -0.08 | 89.00 | 0.13 | 0.15 | 343.00 |
| quote | 0.53 | 0.22 | 67.00 | 0.46 | 0.55 | 500.00 | 5.50 | quote | 0.25 | -0.17 | 49.00 | 0.27 | 0.34 | 410.00 |
| 5.71 | Current price as of 1/27/2023 04:00:02 PM | |||||||||||||
| quote | 0.30 | 0.12 | 908.00 | 0.27 | 0.30 | 1,055 | 6.00 | quote | 0.56 | -0.30 | 48.00 | 0.55 | 0.65 | 48.00 |
| quote | 0.18 | 0.05 | 301.00 | 0.14 | 0.26 | 264.00 | 6.50 | quote | 1.16 | -0.59 | 18.00 | 0.93 | 1.13 | 11.00 |
| quote | 0.11 | 0.04 | 292.00 | 0.10 | 0.12 | 457.00 | 7.00 | quote | 1.40 | -0.19 | 5.00 | 1.31 | 1.70 | 6.00 |
| quote | 0.09 | 0.02 | 52.00 | 0.08 | 0.10 | 155.00 | 7.50 | quote | 0.00 | 0.00 | 0.00 | 1.76 | 2.40 | |
| quote | 0.06 | 0.01 | 5.00 | 0.05 | 0.11 | 30.00 | 8.00 | quote | 3.01 | 0.00 | 0.00 | 2.14 | 2.71 | 10.00 |
| quote | 0.05 | 0.00 | 71.00 | 0.04 | 0.14 | 60.00 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 2.66 | 3.35 | |
| quote | 0.04 | -0.01 | 3.00 | 0.03 | 0.05 | 19.00 | 9.00 | quote | 3.83 | 0.36 | 1.00 | 3.15 | 3.80 | 1.00 |
| quote | 0.05 | -0.02 | 13.00 | 0.02 | 0.05 | 13.00 | 9.50 | quote | 3.95 | 0.00 | 3.00 | 3.75 | 4.20 | 3.00 |
| quote | 0.02 | -0.03 | 2.00 | 0.02 | 0.05 | 267.00 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 4.25 | 4.75 | |
| quote | 0.02 | -0.02 | 9.00 | 0.01 | 0.05 | 9.00 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 4.75 | 5.10 | |
| quote | 0.03 | 0.00 | 24.00 | 0.00 | 0.05 | 31.00 | 11.00 | quote | 0.00 | 0.00 | 0.00 | 5.20 | 5.80 | |
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 5.15 | 5.35 | 0.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 4.45 | 0.00 | 0.00 | 4.60 | 4.85 | 2.00 | 1.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.02 | 14.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.10 | 4.35 | 1.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 2.41 | 0.00 | 0.00 | 3.60 | 3.85 | 12.00 | 2.00 | quote | 0.02 | -0.01 | 2.00 | 0.00 | 0.02 | 207.00 |
| quote | 0.00 | 0.00 | 0.00 | 3.15 | 3.35 | 2.50 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.03 | 1,001 | |
| quote | 2.29 | -0.24 | 10.00 | 2.61 | 2.83 | 60.00 | 3.00 | quote | 0.02 | -0.01 | 216.00 | 0.02 | 0.04 | 1,458 |
| quote | 1.98 | 0.00 | 3.00 | 2.18 | 2.36 | 3.00 | 3.50 | quote | 0.04 | -0.04 | 6.00 | 0.01 | 0.13 | 14.00 |
| quote | 1.77 | 0.41 | 8.00 | 1.70 | 1.87 | 1,004 | 4.00 | quote | 0.07 | 0.00 | 24.00 | 0.05 | 0.08 | 1,019 |
| quote | 1.40 | 0.42 | 2.00 | 1.26 | 1.35 | 45.00 | 4.50 | quote | 0.12 | -0.01 | 1.00 | 0.10 | 0.12 | 111.00 |
| quote | 0.90 | 0.29 | 133.00 | 0.86 | 0.93 | 2,799 | 5.00 | quote | 0.19 | -0.08 | 146.00 | 0.18 | 0.21 | 5,492 |
| quote | 0.62 | 0.25 | 38.00 | 0.55 | 0.60 | 102.00 | 5.50 | quote | 0.36 | -0.25 | 69.00 | 0.35 | 0.39 | 109.00 |
| 5.71 | Current price as of 1/27/2023 04:00:02 PM | |||||||||||||
| quote | 0.34 | 0.12 | 1,907 | 0.34 | 0.38 | 2,902 | 6.00 | quote | 0.65 | -0.21 | 26.00 | 0.63 | 0.68 | 1,748 |
| quote | 0.24 | 0.09 | 203.00 | 0.21 | 0.25 | 315.00 | 6.50 | quote | 0.99 | -0.44 | 2.00 | 1.00 | 1.07 | 2.00 |
| quote | 0.17 | 0.07 | 544.00 | 0.15 | 0.17 | 2,257 | 7.00 | quote | 1.41 | -0.46 | 33.00 | 1.39 | 1.64 | 36.00 |
| quote | 0.13 | 0.05 | 3,871 | 0.12 | 0.13 | 3,860 | 7.50 | quote | 1.97 | 0.00 | 1.00 | 1.84 | 2.14 | 1.00 |
| quote | 0.09 | 0.03 | 435.00 | 0.08 | 0.10 | 1,449 | 8.00 | quote | 2.67 | -0.07 | 2.00 | 2.26 | 2.73 | 18.00 |
| quote | 0.06 | 0.01 | 9.00 | 0.07 | 0.09 | 126.00 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 2.75 | 3.20 | |
| quote | 0.07 | 0.03 | 6.00 | 0.06 | 0.08 | 292.00 | 9.00 | quote | 0.00 | 0.00 | 0.00 | 3.30 | 3.50 | |
| quote | 0.06 | 0.02 | 22.00 | 0.05 | 0.07 | 25.00 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 3.80 | 4.00 | |
| quote | 0.04 | 0.00 | 33.00 | 0.04 | 0.05 | 315.00 | 10.00 | quote | 4.77 | -0.18 | 1.00 | 4.25 | 4.90 | 3.00 |
| quote | 0.03 | 0.00 | 11.00 | 0.03 | 0.05 | 316.00 | 11.00 | quote | 5.60 | 0.00 | 2.00 | 5.25 | 5.60 | 2.00 |
| CALLS | PUTS | |||||||||||||
| Expires February 24, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 5.60 | 0.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.10 | 5.90 | 1.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.90 | 6.05 | 1.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.60 | 4.05 | 2.00 | quote | 0.05 | 0.02 | 5.00 | 0.00 | 0.35 | 314.00 | |
| quote | 2.31 | 0.00 | 0.00 | 3.15 | 3.55 | 2.00 | 2.50 | quote | 0.03 | -0.01 | 60.00 | 0.00 | 0.53 | 167.00 |
| quote | 1.41 | 0.00 | 0.00 | 2.64 | 3.05 | 11.00 | 3.00 | quote | 0.05 | 0.00 | 2.00 | 0.00 | 0.09 | 185.00 |
| quote | 2.33 | 0.45 | 2.00 | 2.17 | 2.31 | 23.00 | 3.50 | quote | 0.10 | 0.01 | 200.00 | 0.02 | 0.11 | 437.00 |
| quote | 1.92 | 0.47 | 3.00 | 1.69 | 2.14 | 72.00 | 4.00 | quote | 0.10 | 0.00 | 32.00 | 0.10 | 0.11 | 335.00 |
| quote | 1.60 | 0.54 | 14.00 | 1.27 | 1.59 | 306.00 | 4.50 | quote | 0.17 | -0.03 | 1.00 | 0.11 | 0.20 | 87.00 |
| quote | 0.98 | 0.27 | 26.00 | 0.92 | 1.14 | 174.00 | 5.00 | quote | 0.26 | -0.11 | 32.00 | 0.23 | 0.31 | 244.00 |
| quote | 0.71 | 0.27 | 128.00 | 0.60 | 0.78 | 683.00 | 5.50 | quote | 0.46 | -0.29 | 25.00 | 0.41 | 0.51 | 841.00 |
| 5.71 | Current price as of 1/27/2023 04:00:02 PM | |||||||||||||
| quote | 0.46 | 0.15 | 78.00 | 0.42 | 0.50 | 811.00 | 6.00 | quote | 0.69 | -0.26 | 4.00 | 0.67 | 0.81 | 2.00 |
| quote | 0.32 | 0.13 | 63.00 | 0.30 | 0.35 | 118.00 | 6.50 | quote | 0.00 | 0.00 | 0.00 | 1.01 | 1.44 | |
| quote | 0.23 | 0.05 | 65.00 | 0.17 | 0.26 | 226.00 | 7.00 | quote | 1.98 | 0.00 | 13.00 | 1.40 | 1.82 | 13.00 |
| quote | 0.15 | 0.05 | 121.00 | 0.15 | 0.20 | 215.00 | 7.50 | quote | 0.00 | 0.00 | 0.00 | 1.85 | 2.24 | |
| quote | 0.15 | 0.05 | 11.00 | 0.09 | 0.19 | 91.00 | 8.00 | quote | 2.66 | 0.00 | 0.00 | 2.30 | 2.93 | 6.00 |
| quote | 0.10 | 0.00 | 13.00 | 0.07 | 0.25 | 108.00 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 2.79 | 3.10 | |
| quote | 0.08 | 0.00 | 1.00 | 0.05 | 0.23 | 4.00 | 9.00 | quote | 4.22 | 0.00 | 0.00 | 3.25 | 3.65 | 2.00 |
| quote | 0.11 | -0.01 | 1.00 | 0.03 | 0.25 | 101.00 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 3.75 | 4.10 | |
| quote | 0.09 | 0.04 | 35.00 | 0.03 | 0.10 | 254.00 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 4.20 | 4.70 | |
| quote | 0.07 | 0.02 | 90.00 | 0.02 | 0.14 | 102.00 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 4.75 | 5.15 | |
| quote | 0.08 | 0.05 | 2.00 | 0.01 | 0.10 | 24.00 | 11.00 | quote | 0.00 | 0.00 | 0.00 | 5.20 | 5.60 | |
Show All |
