Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for VCEL (AASTROM BIOSCIENCES INC. COMMO)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 VCEL  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

49.73 

 AASTROM BIOSCIENCES INC. COMMO       CHANGE

-2.92 

 HIGH 52.62   LOW 49.56   DIVIDEND DATE  
 OPEN 52.49   CLOSE 52.65   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 655,923   SPLIT DATE     DATE/TIME: 2021-05-10 
 OPTION VOLUME 376   IMPLIED VOLATILITY 0.67   HISTORICAL VOL  0.55 
Data used in the screeners below are delayed from April 19, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 VCEL  54.77    VCEL  May 21 '21  50.00  8.10  3.33  6.08%    0.87  0
 VCEL  54.77    VCEL  Jun 18 '21  55.00  7.40  7.40  13.51%    0.85  1
 VCEL  54.77    VCEL  May 21 '21  60.00  2.95  2.95  5.39%    0.76  0
 VCEL  54.77    VCEL  Jul 16 '21  50.00  9.69  4.92  8.98%    0.69  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 VCEL  May 21 '21  50.00   C  8.10    VCEL  May 21 '21  50.00   P  3.50    11.60  4.77
 VCEL  Oct 15 '21  55.00   C  9.25    VCEL  Oct 15 '21  55.00   P  10.45    19.70  0.23
 VCEL  Jul 16 '21  50.00   C  9.69    VCEL  Jul 16 '21  50.00   P  3.95    13.64  4.77
 VCEL  Oct 15 '21  50.00   C  11.55    VCEL  Oct 15 '21  50.00   P  6.10    17.65  4.77
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 VCEL  Oct 15 '21  55.00   P  10.45    VCEL  Oct 15 '21  50.00   P  6.10    4.35  5.00
 VCEL  Oct 15 '21  65.00   P  16.70    VCEL  Oct 15 '21  50.00   P  6.10    10.60  15.00
 VCEL  Oct 15 '21  65.00   P  16.70    VCEL  Oct 15 '21  55.00   P  10.45    6.25  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 VCEL  May 21 '21  45.00   C  11.45    VCEL  May 21 '21  55.00   C  4.00    7.45  10.00
 VCEL  May 21 '21  50.00   C  8.10    VCEL  May 21 '21  55.00   C  4.00    4.10  5.00
 VCEL  Jul 16 '21  50.00   C  9.69    VCEL  Jul 16 '21  55.00   C  5.50    4.19  5.00
 VCEL  May 21 '21  45.00   C  11.45    VCEL  May 21 '21  60.00   C  2.95    8.50  15.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 VCEL  Jun 18 '21  55.00   C  7.40    VCEL  Jun 18 '21  50.00   C  8.05    -0.65  5.00
 VCEL  Oct 15 '21  65.00   C  7.10    VCEL  Oct 15 '21  50.00   C  11.55    -4.45  15.00
 VCEL  Oct 15 '21  60.00   C  8.26    VCEL  Oct 15 '21  50.00   C  11.55    -3.29  10.00
 VCEL  Oct 15 '21  55.00   C  9.25    VCEL  Oct 15 '21  50.00   C  11.55    -2.30  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 VCEL  Oct 15 '21  40.00   P  4.20    VCEL  Oct 15 '21  50.00   P  6.10    -1.90  10.00
 VCEL  Jul 16 '21  45.00   P  3.50    VCEL  Jul 16 '21  50.00   P  3.95    -0.45  5.00
 VCEL  Oct 15 '21  40.00   P  4.20    VCEL  Oct 15 '21  55.00   P  10.45    -6.25  15.00
 VCEL  Oct 15 '21  50.00   P  6.10    VCEL  Oct 15 '21  55.00   P  10.45    -4.35  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 VCEL  Jun 18 '21  55.00   C  7.40    VCEL  Jul 16 '21  55.00   C  5.50    1.90  1
 VCEL  May 21 '21  50.00   C  8.10    VCEL  Oct 15 '21  50.00   C  11.55    -3.45  5
 VCEL  May 21 '21  50.00   C  8.10    VCEL  Jun 18 '21  50.00   C  8.05    0.05  1
 VCEL  Jun 18 '21  55.00   C  7.40    VCEL  Oct 15 '21  55.00   C  9.25    -1.85  4
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 VCEL  May 21 '21  50.00   P  3.50    VCEL  Oct 15 '21  50.00   P  6.10    -2.60  5
 VCEL  May 21 '21  50.00   P  3.50    VCEL  Jul 16 '21  50.00   P  3.95    -0.45  2
 VCEL  Jul 16 '21  50.00   P  3.95    VCEL  Oct 15 '21  50.00   P  6.10    -2.15  3
 VCEL  May 21 '21  55.00   P  3.50    VCEL  Oct 15 '21  55.00   P  10.45    -6.95  5
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.