Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

VLNS – The Valens Company Inc.

Last update: December 9, 2022 at 12:10 p.m.   (Real-time)

  • Last price: 1.140
  • Net change: 0.020
  • Bid price: 1.130
  • Ask price: 1.140
  • 30-day historical volatility: 103.28%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 297
Volume: 0
Open interest: 64
Volume: 0
December 16, 2022 0.46 1.50 5.00 0 0 0 0.25 0 0.03 5.00 0 0 0
December 16, 2022 0.40 1.25 5.00 0 0 0 0.50 0 0.03 5.00 0 0 0
December 16, 2022 0.26 0.95 5.00 0 0 0 0.75 0 0.05 5.00 0 0 0
December 16, 2022 0.13 0.48 5.00 0 30 0 1.00 0.01 0.08 5.00 0 39 0
December 16, 2022 0.02 0.19 5.00 0 0 0 1.25 0.01 0.20 5.00 0 0 0
December 16, 2022 0 0.04 5.00 0 0 0 1.50 0.19 0.42 5.00 0 0 0
December 16, 2022 0 0.03 5.00 0 0 0 1.75 0.38 1.15 5.00 0 0 0
December 16, 2022 0 0.03 5.00 0 178 0 2.00 0.44 1.40 5.00 0 0 0
December 16, 2022 0 0.03 5.00 0 0 0 2.25 0.50 1.65 5.00 0 0 0
December 16, 2022 0 0.03 5.00 0 0 0 2.50 0.75 1.90 5.00 0 0 0
December 16, 2022 0 0.03 5.00 0 0 0 3.00 1.25 2.40 5.00 0 0 0
December 16, 2022 0 0.03 5.00 0 1 0 3.50 1.75 2.90 5.00 0 0 0
December 16, 2022 0 0.03 5.00 0 50 0 4.00 2.25 3.40 5.50 0 0 0
December 16, 2022 0 0.03 5.00 0 0 0 4.50 2.75 3.90 6.00 0 0 0
December 16, 2022 0 0.03 5.00 0 5 0 5.00 3.25 4.40 6.50 0 0 0
December 16, 2022 0 0.03 5.00 0 0 0 6.00 4.25 5.40 7.50 0 0 0
January 20, 2023 0.46 1.50 5.00 0 0 0 0.25 0 0.03 5.00 0 0 0
January 20, 2023 0.60 1.25 5.00 0 0 0 0.50 0 0.04 5.00 0 0 0
January 20, 2023 0.39 1.00 5.00 0 0 0 0.75 0.01 0.07 5.00 0 0 0
January 20, 2023 0.12 0.43 5.00 0 10 0 1.00 0 0.22 5.00 0 0 0
January 20, 2023 0.04 0.29 5.00 0 0 0 1.25 0.12 0.37 5.00 0 0 0
January 20, 2023 0.06 0.13 5.00 0 0 0 1.50 0.29 0.85 5.00 0 0 0
January 20, 2023 0.03 0.09 5.00 0 0 0 1.75 0.60 0.75 5.00 0 0 0
January 20, 2023 0.01 0.06 5.00 0 0 0 2.00 0.45 1.45 5.00 0 0 0
January 20, 2023 0 0.05 5.00 0 0 0 2.25 1.05 1.20 5.00 0 0 0
January 20, 2023 0 0.04 5.00 0 0 0 2.50 0.80 1.45 5.00 0 0 0
February 17, 2023 0.85 1.00 5.00 0 0 0 0.25 0 0.05 5.00 0 0 0
February 17, 2023 0.60 1.25 5.00 0 0 0 0.50 0 0.07 5.00 0 0 0
February 17, 2023 0.29 0.55 5.00 0 0 0 0.75 0.04 0.11 5.00 0 0 0
February 17, 2023 0.26 0.75 5.00 0 0 0 1.00 0.12 0.21 5.00 0 0 0
February 17, 2023 0.17 0.49 5.00 0 0 0 1.25 0.15 0.37 5.00 0 0 0
February 17, 2023 0.11 0.21 5.00 0 0 0 1.50 0.32 0.60 5.00 0 0 0
February 17, 2023 0.07 0.16 5.00 0 0 0 1.75 0.41 0.80 5.00 0 0 0
February 17, 2023 0.04 0.13 5.00 0 0 0 2.00 0.85 1.00 5.00 0 0 0
February 17, 2023 0.02 0.10 5.00 0 0 0 2.25 0.60 1.25 5.00 0 0 0
February 17, 2023 0.01 0.08 5.00 0 0 0 2.50 0.80 1.50 5.00 0 0 0
March 17, 2023 0.39 1.25 5.00 0 0 0 0.50 0 0.08 5.00 0 0 0
March 17, 2023 0.29 0.85 5.00 0 10 0 1.00 0.15 0.25 5.00 0 10 0
March 17, 2023 0.14 0.26 5.00 0 10 0 1.50 0.33 0.65 5.00 0 15 0
March 17, 2023 0.07 0.19 0.20 0 3 0 2.00 0.46 1.05 5.00 0 0 0
March 17, 2023 0.03 0.13 5.00 0 0 0 2.50 0.85 1.95 5.00 0 0 0
March 17, 2023 0.01 0.09 5.00 0 0 0 3.00 1.80 2.00 5.00 0 0 0
March 17, 2023 0 0.07 5.00 0 0 0 3.50 1.80 2.90 5.00 0 0 0
March 17, 2023 0 0.06 5.00 0 0 0 4.00 2.25 3.40 5.30 0 0 0
March 17, 2023 0 0.06 5.00 0 0 0 4.50 2.75 3.90 6.00 0 0 0
March 17, 2023 0 0.05 5.00 0 0 0 5.00 3.25 4.40 6.50 0 0 0
June 16, 2023 0.65 0.80 5.00 0 0 0 0.50 0.01 0.09 5.00 0 0 0
June 16, 2023 0.15 1.00 5.00 0 0 0 1.00 0.20 0.31 5.00 0 0 0
June 16, 2023 0.21 0.35 5.00 0 0 0 1.50 0.50 0.70 5.00 0 0 0
June 16, 2023 0.14 0.27 5.00 0 0 0 2.00 0.95 1.10 5.00 0 0 0
June 16, 2023 0.09 0.22 5.00 0 0 0 2.50 0.90 2.00 5.00 0 0 0
June 16, 2023 0.05 0.17 5.00 0 0 0 3.00 1.85 2.00 5.00 0 0 0