ViacomCBS Inc. Cl B

NAS: VIAC

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 19, 2021, 11:55 a.m.

/zigman2/quotes/200340870/composite

$

38.80

Change

+0.27 +0.69%

Volume

Volume 2.88m

Real time quotes

/zigman2/quotes/200340870/composite

Previous close

$ 38.53

$ 38.80

Change

+0.27 +0.69%

Day low

Day high

$38.67

$39.09

Open

52 week low

52 week high

$27.10

$101.97

Open

OPTION CHAIN FOR VIACOMCBS INC. CL B

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.15 0.00 0.00 18.70 18.80 3.00 20.00 quote 0.00 0.00 0.00 0.00 0.05
quote 13.60 -0.51 10.00 13.70 13.80 12.00 25.00 quote 0.05 0.00 0.00 0.00 0.05 8.00
quote 10.65 0.00 0.00 8.70 8.80 45.00 30.00 quote 0.03 0.00 0.00 0.00 0.01 72.00
quote 0.00 0.00 0.00 6.70 6.80 32.00 quote 0.01 0.00 0.00 0.00 0.03 34.00
quote 6.09 -0.76 10.00 5.70 5.80 11.00 33.00 quote 0.01 0.00 0.00 0.00 0.03 491.00
quote 5.00 -1.31 4.00 4.70 4.80 1.00 34.00 quote 0.02 0.01 3.00 0.00 0.02 217.00
quote 4.00 0.50 22.00 3.70 3.80 87.00 35.00 quote 0.02 0.01 1.00 0.01 0.02 482.00
quote 2.80 0.30 70.00 2.72 2.82 94.00 36.00 quote 0.02 -0.01 6.00 0.01 0.02 1,567
quote 1.82 0.23 70.00 1.77 1.84 730.00 37.00 quote 0.05 -0.03 258.00 0.04 0.05 2,605
quote 1.33 0.12 167.00 1.31 1.37 234.00 37.50 quote 0.08 -0.08 113.00 0.08 0.09 2,427
quote 0.91 0.11 242.00 0.88 0.94 4,465 38.00 quote 0.17 -0.12 620.00 0.15 0.17 5,471
quote 0.57 0.04 639.00 0.55 0.59 973.00 38.50 quote 0.30 -0.18 113.00 0.29 0.32 2,540
38.80 Current price as of 10/19/2021 11:55:29 AM
quote 0.31 0.00 1,084 0.30 0.32 5,006 39.00 quote 0.60 -0.19 214.00 0.53 0.59 4,205
quote 0.15 -0.03 1,522 0.15 0.17 4,797 39.50 quote 0.93 -0.23 422.00 0.87 0.94 2,827
quote 0.08 -0.01 3,341 0.08 0.09 6,037 40.00 quote 1.18 -0.37 22.00 1.29 1.36 4,137
quote 0.04 -0.02 248.00 0.04 0.05 3,265 40.50 quote 1.61 -0.15 2.00 1.76 1.82 249.00
quote 0.03 -0.02 186.00 0.02 0.03 2,276 41.00 quote 2.04 -0.28 7.00 2.22 2.32 428.00
quote 0.03 0.00 172.00 0.02 0.03 1,970 41.50 quote 3.05 0.51 30.00 2.71 2.81 165.00
quote 0.02 -0.01 464.00 0.02 0.03 3,045 42.00 quote 3.25 0.10 8.00 3.20 3.30 240.00
quote 0.02 0.00 16.00 0.01 0.02 1,102 43.00 quote 4.25 -0.18 2.00 4.20 4.30 473.00
quote 0.01 0.00 44.00 0.00 0.02 1,319 44.00 quote 5.21 0.65 3.00 5.20 5.30 56.00
quote 0.01 0.00 248.00 0.00 0.01 2,037 45.00 quote 6.35 0.76 27.00 6.20 6.30 86.00
quote 0.01 -0.01 17.00 0.00 0.02 266.00 46.00 quote 6.55 0.00 0.00 7.20 7.30 12.00
quote 0.01 -0.03 37.00 0.00 0.01 160.00 47.00 quote 7.55 0.00 0.00 8.20 8.30 5.00
quote 0.02 -0.01 25.00 0.00 0.03 96.00 48.00 quote 8.85 0.00 0.00 9.20 9.30 4.00
quote 0.03 0.00 0.00 0.00 0.03 5.00 49.00 quote 10.24 0.44 1.00 10.20 10.30 1.00
quote 0.01 -0.01 1.00 0.00 0.01 118.00 50.00 quote 10.54 0.00 0.00 11.20 11.30 89.00
quote 0.05 0.00 0.00 0.00 0.01 25.00 55.00 quote 14.90 0.00 0.00 16.20 16.30
quote 0.02 0.00 0.00 0.00 0.01 13.00 60.00 quote 0.00 0.00 0.00 21.20 21.30
CALLS PUTS
Expires October 29, 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 18.70 18.80 20.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 13.70 13.80 25.00 quote 0.03 0.00 0.00 0.00 0.04 21.00
quote 9.00 -0.27 3.00 8.70 8.80 839.00 30.00 quote 0.03 0.00 0.00 0.00 0.04 15.00
quote 4.80 0.00 8.00 4.75 4.85 4.00 34.00 quote 0.03 0.00 7.00 0.02 0.03 631.00
quote 3.60 -0.50 52.00 3.75 3.85 116.00 35.00 quote 0.06 -0.01 152.00 0.04 0.05 1,822
quote 2.66 -0.54 90.00 2.81 2.89 118.00 36.00 quote 0.09 -0.03 2.00 0.08 0.09 476.00
quote 2.14 0.36 46.00 1.91 1.97 568.00 37.00 quote 0.18 -0.08 7.00 0.18 0.19 826.00
quote 1.16 0.09 73.00 1.14 1.20 2,280 38.00 quote 0.40 -0.10 78.00 0.40 0.42 2,038
38.80 Current price as of 10/19/2021 11:55:29 AM
quote 0.61 0.06 842.00 0.59 0.62 2,598 39.00 quote 0.85 -0.19 62.00 0.83 0.87 3,251
quote 0.27 0.00 171.00 0.27 0.28 4,012 40.00 quote 1.54 -0.19 17.00 1.49 1.54 1,289
quote 0.12 -0.01 134.00 0.11 0.12 1,114 41.00 quote 2.30 0.37 4.00 2.32 2.38 269.00
quote 0.05 -0.02 9.00 0.05 0.06 1,805 42.00 quote 3.35 0.35 1.00 3.25 3.35 187.00
quote 0.03 -0.02 88.00 0.03 0.04 1,086 43.00 quote 4.45 1.07 1.00 4.20 4.35 255.00
quote 0.03 0.00 27.00 0.02 0.03 655.00 44.00 quote 4.75 1.24 1.00 5.20 5.35 12.00
quote 0.02 0.00 258.00 0.01 0.03 412.00 45.00 quote 5.50 0.03 1.00 6.20 6.30 11.00
quote 0.03 0.01 16.00 0.00 0.03 73.00 50.00 quote 10.45 0.00 0.00 11.20 11.30 1.00
quote 0.03 0.00 10.00 0.01 0.03 123.00 55.00 quote 0.00 0.00 0.00 16.20 16.30
quote 0.01 0.00 20.00 0.01 0.02 21.00 60.00 quote 0.00 0.00 0.00 21.20 21.30

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.