Bulletin
Investor Alert

Vir Biotechnology Inc.

NAS: VIR

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 14, 2021, 5:24 p.m.

VIR
/zigman2/quotes/214486077/composite

$

42.00

Change

-0.21 -0.50%

Volume

Volume 20,828

Quotes are delayed by 20 min

/zigman2/quotes/214486077/composite

Today's close

$ 39.55

$ 42.21

Change

+2.66 +6.73%

Day low

Day high

$39.95

$42.88

Open

52 week low

52 week high

$25.31

$141.01

Open

OPTION CHAIN FOR VIR BIOTECHNOLOGY INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 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 15.50 18.50 25.00 quote 0.05 0.00 0.00 0.00 0.70 13.00
quote 0.00 0.00 0.00 10.00 13.40 30.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 6.40 7.60 35.00 quote 0.55 0.00 0.00 0.00 1.00 9.00
quote 0.94 -1.15 7.00 2.35 3.60 11.00 39.00 quote 1.09 -0.81 5.00 0.00 0.20 162.00
quote 1.00 0.25 23.00 1.30 2.70 30.00 40.00 quote 1.63 -0.17 1.00 0.00 1.00 2.00
quote 1.45 0.95 7.00 0.40 1.65 41.00 41.00 quote 0.51 -0.55 6.00 0.00 0.30 3.00
quote 0.85 0.00 13.00 0.10 1.10 13.00 41.50 quote 3.60 0.00 0.00 0.00 0.90 2.00
quote 0.20 -0.35 32.00 0.00 0.85 29.00 42.00 quote 2.35 0.00 0.00 0.00 0.50 1.00
42.21 Current price as of 5/14/2021 04:00:00 PM
quote 0.05 -0.20 8.00 0.00 0.30 18.00 43.00 quote 2.77 -1.81 3.00 0.35 1.85 6.00
quote 0.13 -0.35 2.00 0.00 0.05 11.00 44.00 quote 0.00 0.00 0.00 0.75 3.00
quote 0.15 0.00 14.00 0.00 0.15 30.00 45.00 quote 5.20 0.00 0.00 1.75 4.90 10.00
quote 1.16 0.00 0.00 0.00 0.45 1.00 45.50 quote 0.00 0.00 0.00 2.25 5.40
quote 0.19 0.00 0.00 0.00 0.45 6.00 46.00 quote 0.00 0.00 0.00 2.35 5.50
quote 0.00 0.00 0.00 0.00 0.45 46.50 quote 3.00 0.00 0.00 3.10 6.50
quote 1.25 0.97 5.00 0.00 0.45 5.00 47.00 quote 7.50 1.87 3.00 3.60 7.00 3.00
quote 0.05 -0.72 1.00 0.00 0.45 1.00 47.50 quote 6.55 0.00 0.00 4.30 7.50 1.00
quote 3.00 0.00 0.00 0.00 0.45 2.00 48.00 quote 0.00 0.00 0.00 4.60 8.00
quote 4.09 0.00 0.00 0.00 0.45 2.00 48.50 quote 0.00 0.00 0.00 5.10 8.50
quote 0.05 -0.20 1.00 0.00 0.45 24.00 49.00 quote 0.00 0.00 0.00 5.50 8.50
quote 0.00 0.00 0.00 0.00 0.45 49.50 quote 0.00 0.00 0.00 6.00 9.00
quote 0.05 0.00 7.00 0.00 0.05 13.00 50.00 quote 0.00 0.00 0.00 6.80 10.00
quote 0.05 0.00 0.00 0.00 0.45 3.00 50.50 quote 0.00 0.00 0.00 7.20 10.50
quote 3.84 0.00 0.00 0.00 0.45 60.00 51.00 quote 0.00 0.00 0.00 7.50 10.50
quote 0.00 0.00 0.00 0.00 0.80 51.50 quote 0.00 0.00 0.00 8.00 11.00
quote 2.67 0.00 0.00 0.00 0.45 54.00 52.00 quote 0.00 0.00 0.00 8.60 12.00
quote 0.00 0.00 0.00 0.00 0.80 52.50 quote 0.00 0.00 0.00 9.00 12.00
quote 0.00 0.00 0.00 0.00 0.65 53.00 quote 0.00 0.00 0.00 9.50 12.50
quote 0.00 0.00 0.00 0.00 0.65 53.50 quote 6.60 0.00 0.00 10.00 13.00 1.00
quote 0.00 0.00 0.00 0.00 0.30 54.00 quote 0.00 0.00 0.00 10.50 13.50
quote 2.35 0.00 0.00 0.00 1.00 2.00 54.50 quote 0.00 0.00 0.00 11.00 14.00
quote 0.05 0.00 0.00 0.00 0.65 5.00 55.00 quote 0.00 0.00 0.00 11.50 14.50
quote 0.60 0.00 0.00 0.00 0.45 1.00 55.50 quote 0.00 0.00 0.00 12.00 15.00
quote 2.00 0.00 0.00 0.00 0.45 1.00 56.00 quote 0.00 0.00 0.00 12.60 16.00
quote 0.00 0.00 0.00 0.00 0.80 56.50 quote 0.00 0.00 0.00 13.10 16.50
quote 1.86 0.00 0.00 0.00 0.65 4.00 57.00 quote 0.00 0.00 0.00 13.60 17.00
quote 1.05 0.00 0.00 0.00 0.05 2.00 60.00 quote 0.00 0.00 0.00 15.80 19.50
quote 0.51 0.00 0.00 0.00 0.45 21.00 65.00 quote 0.00 0.00 0.00 21.60 25.00
quote 0.00 0.00 0.00 0.00 0.10 70.00 quote 0.00 0.00 0.00 26.60 30.00
quote 0.00 0.00 0.00 0.00 0.45 75.00 quote 0.00 0.00 0.00 31.60 35.00
CALLS PUTS
Expires May 21, 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 20.60 23.60 20.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 18.00 21.40 22.50 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 15.50 18.10 25.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 13.70 15.60 27.50 quote 0.41 0.00 0.00 0.00 1.00 5.00
quote 15.55 0.00 0.00 11.20 13.00 1.00 30.00 quote 0.24 0.04 1.00 0.00 1.00 6.00
quote 0.00 0.00 0.00 8.80 10.70 32.50 quote 0.42 0.00 0.00 0.00 0.85 8.00
quote 6.00 0.70 1.00 6.50 8.40 5.00 35.00 quote 0.26 -0.64 2.00 0.00 0.45 30.00
quote 4.30 1.75 1.00 4.60 6.00 1.00 37.50 quote 0.60 -0.93 3.00 0.10 0.90 37.00
quote 4.30 0.00 2.00 4.30 5.60 38.00 quote 2.12 0.00 0.00 0.45 1.30 2.00
quote 0.00 0.00 0.00 3.30 5.00 39.00 quote 0.90 -1.50 1.00 0.45 1.20 7.00
quote 3.92 1.42 1.00 2.80 4.20 709.00 40.00 quote 0.97 -2.22 1.00 0.70 1.55 220.00
quote 0.00 0.00 0.00 2.50 3.40 40.50 quote 2.83 0.18 1.00 1.00 1.65 1.00
quote 2.50 1.20 11.00 2.15 3.20 2.00 41.00 quote 0.00 0.00 0.00 1.15 2.50
quote 0.00 0.00 0.00 1.95 2.90 41.50 quote 0.00 0.00 0.00 1.20 2.40
quote 1.60 0.00 0.00 1.65 3.10 2.00 42.00 quote 2.20 0.00 0.00 1.65 2.65 6.00
42.21 Current price as of 5/14/2021 04:00:00 PM
quote 2.90 0.00 0.00 1.45 2.50 15.00 42.50 quote 5.10 0.00 0.00 1.65 2.90 144.00
quote 1.60 0.70 2.00 1.15 2.25 7.00 43.00 quote 3.77 0.00 3.00 2.05 3.00
quote 1.66 0.71 1.00 1.05 1.95 23.00 43.50 quote 3.50 0.00 0.00 2.45 3.40 1.00
quote 0.95 -0.44 1.00 0.70 1.85 4.00 44.00 quote 5.30 0.00 0.00 2.60 3.80 33.00
quote 0.60 0.00 20.00 0.70 2.00 20.00 44.50 quote 0.00 0.00 0.00 2.80 4.00
quote 0.95 0.02 3.00 0.65 1.45 491.00 45.00 quote 4.10 -3.05 1.00 3.30 5.00 63.00
quote 0.95 0.00 1.00 0.45 1.40 45.50 quote 3.60 0.00 0.00 3.70 4.90 50.00
quote 0.00 0.00 0.00 0.30 1.10 46.00 quote 0.00 0.00 0.00 4.10 5.30
quote 0.00 0.00 0.00 0.15 2.60 46.50 quote 0.00 0.00 0.00 4.40 5.60
quote 1.65 0.00 0.00 0.30 1.00 5.00 47.00 quote 5.40 0.00 0.00 4.90 6.50 3.00
quote 0.55 0.00 0.00 0.15 1.00 10.00 47.50 quote 7.00 0.00 0.00 4.90 6.70 3.00
quote 0.40 -1.10 1.00 0.00 0.85 7.00 48.00 quote 8.80 0.00 0.00 5.80 6.90 5.00
quote 0.00 0.00 0.00 0.05 0.65 48.50 quote 0.00 0.00 0.00 5.90 7.70
quote 1.00 0.00 0.00 0.05 0.70 56.00 49.00 quote 5.80 0.00 0.00 6.20 7.90 10.00
quote 0.00 0.00 0.00 0.00 0.70 49.50 quote 0.00 0.00 0.00 6.50 8.50
quote 0.41 0.0100 2.00 0.00 0.50 97.00 50.00 quote 7.72 0.00 0.00 6.80 10.00 20.00
quote 0.00 0.00 0.00 0.00 1.00 50.50 quote 0.00 0.00 0.00 7.30 10.50
quote 2.90 0.00 0.00 0.00 0.85 15.00 51.00 quote 5.05 0.00 0.00 7.80 11.00 10.00
quote 2.90 0.00 0.00 0.00 0.75 10.00 51.50 quote 0.00 0.00 0.00 8.20 11.40
quote 0.50 -0.25 3.00 0.00 0.75 5.00 52.00 quote 0.00 0.00 0.00 8.70 12.00
quote 9.00 0.00 0.00 0.00 1.00 5.00 52.50 quote 0.00 0.00 0.00 9.00 12.50
quote 3.40 0.00 0.00 0.00 0.75 26.00 53.00 quote 0.00 0.00 0.00 9.60 13.00
quote 0.00 0.00 0.00 0.00 0.75 53.50 quote 0.00 0.00 0.00 10.20 13.50
quote 0.35 0.00 0.00 0.00 1.00 2.00 54.00 quote 0.00 0.00 0.00 10.50 14.00
quote 0.00 0.00 0.00 0.00 0.75 54.50 quote 0.00 0.00 0.00 11.10 14.50
quote 0.20 0.03 10.00 0.20 0.65 101.00 55.00 quote 0.00 0.00 0.00 11.30 15.00
quote 0.00 0.00 0.00 0.00 0.75 56.00 quote 0.00 0.00 0.00 12.10 15.50
quote 0.00 0.00 0.00 0.00 0.75 57.00 quote 0.00 0.00 0.00 13.70 17.00
quote 0.20 0.00 0.00 0.00 1.00 14.00 57.50 quote 14.00 0.00 0.00 14.20 17.50 2.00
quote 0.25 -0.40 40.00 0.00 0.45 910.00 60.00 quote 14.73 0.00 0.00 16.60 20.00 12.00
quote 0.45 0.00 0.00 0.00 0.55 20.00 62.50 quote 20.48 0.00 0.00 19.10 22.50 1.00
quote 0.10 0.00 0.00 0.00 0.95 103.00 65.00 quote 0.00 0.00 0.00 21.40 24.50
quote 0.28 0.00 0.00 0.00 0.70 56.00 70.00 quote 0.00 0.00 0.00 26.50 29.50
quote 0.49 0.44 1.00 0.00 1.00 3.00 75.00 quote 25.33 0.00 0.00 31.40 34.50
CALLS PUTS
Expires May 28, 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 20.50 24.00 20.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 15.50 19.00 25.00 quote 0.00 0.00 0.00 0.00 0.75
quote 9.00 -8.40 1.00 10.50 13.60 2.00 30.00 quote 0.00 0.00 0.00 0.00 0.75
quote 6.30 0.00 0.00 6.60 8.50 4.00 35.00 quote 0.00 0.00 0.00 0.05 1.45
quote 3.20 0.00 0.00 4.60 6.80 2.00 38.00 quote 2.85 0.00 0.00 0.60 1.85 2.00
quote 4.40 0.00 2.00 4.20 6.00 2.00 39.00 quote 3.50 0.00 0.00 0.85 2.25 8.00
quote 3.07 -9.23 1.00 3.10 5.30 81.00 40.00 quote 3.60 0.00 0.00 1.25 2.65 3.00
quote 0.00 0.00 0.00 3.10 4.50 40.50 quote 3.90 -0.41 7.00 1.55 2.95 9.00
quote 0.00 0.00 0.00 2.70 4.40 41.00 quote 0.00 0.00 0.00 1.75 3.10
quote 0.00 0.00 0.00 2.35 4.00 41.50 quote 0.00 0.00 0.00 1.60 3.20
quote 0.00 0.00 0.00 2.15 3.70 42.00 quote 0.00 0.00 0.00 2.05 4.10
42.21 Current price as of 5/14/2021 04:00:00 PM
quote 0.00 0.00 0.00 1.85 4.30 42.50 quote 0.00 0.00 0.00 2.45 4.20
quote 0.00 0.00 0.00 1.65 3.60 43.00 quote 0.00 0.00 0.00 2.60 4.20
quote 1.85 -6.45 1.00 1.65 3.30 1.00 43.50 quote 0.00 0.00 0.00 2.95 5.30
quote 0.00 0.00 0.00 1.30 3.00 44.00 quote 0.00 0.00 0.00 3.20 6.00
quote 0.00 0.00 0.00 1.25 2.90 44.50 quote 0.00 0.00 0.00 3.50 5.30
quote 1.30 -1.55 1.00 0.95 2.80 3.00 45.00 quote 0.00 0.00 0.00 3.90 6.80
quote 0.00 0.00 0.00 0.95 2.75 45.50 quote 6.90 0.00 0.00 4.30 7.00 1.00
quote 0.00 0.00 0.00 0.70 2.45 46.00 quote 0.00 0.00 0.00 4.50 7.40
quote 0.00 0.00 0.00 0.70 2.75 46.50 quote 0.00 0.00 0.00 4.90 8.00
quote 0.70 -4.30 1.00 0.60 2.20 2.00 47.00 quote 0.00 0.00 0.00 5.30 8.50
quote 0.75 0.00 0.00 0.50 1.85 3.00 47.50 quote 0.00 0.00 0.00 5.40 8.50
quote 1.15 0.30 6.00 0.35 1.80 1.00 48.00 quote 0.00 0.00 0.00 5.80 9.00
quote 0.00 0.00 0.00 0.35 1.60 48.50 quote 0.00 0.00 0.00 5.80 9.50
quote 0.75 0.00 1.00 0.25 1.70 1.00 49.00 quote 7.23 0.00 0.00 6.30 9.50 1.00
quote 5.50 0.00 0.00 0.25 1.50 5.00 49.50 quote 0.00 0.00 0.00 6.50 10.00
quote 0.90 0.25 6.00 0.40 0.90 25.00 50.00 quote 0.00 0.00 0.00 7.40 10.50
quote 5.00 0.00 0.00 0.05 1.35 2.00 50.50 quote 0.00 0.00 0.00 7.40 11.00
quote 0.35 0.00 0.00 0.00 1.35 25.00 51.00 quote 0.00 0.00 0.00 8.20 11.50
quote 3.70 0.00 0.00 0.00 1.50 4.00 51.50 quote 0.00 0.00 0.00 8.10 12.00
quote 3.20 0.00 0.00 0.00 1.05 13.00 52.50 quote 7.20 0.00 0.00 9.30 12.50 1.00
quote 0.00 0.00 0.00 0.00 1.05 53.00 quote 8.00 0.00 0.00 10.00 13.00 3.00
quote 1.00 0.00 0.00 0.00 1.00 3.00 54.00 quote 8.40 0.00 0.00 10.60 14.00 1.00
quote 4.12 0.00 0.00 0.15 1.00 6.00 55.00 quote 0.00 0.00 0.00 11.60 15.00
quote 0.35 0.00 0.00 0.00 0.55 32.00 60.00 quote 0.00 0.00 0.00 16.40 20.00
quote 0.00 0.00 0.00 0.00 0.75 65.00 quote 0.00 0.00 0.00 21.30 24.50
quote 0.00 0.00 0.00 0.00 1.00 70.00 quote 0.00 0.00 0.00 26.20 29.50
quote 0.00 0.00 0.00 0.00 0.75 75.00 quote 0.00 0.00 0.00 31.20 34.50

June, 2021 Options

Show

July, 2021 Options

Show

October, 2021 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.