Cognex Corporation (CGNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGNX240816C00020000 | 2024-05-03 1:05PM EDT | 20.00 | 24.34 | 23.60 | 28.00 | 0.00 | - | 1 | 1 | 183.40% |
| CGNX240816C00030000 | 2024-04-02 3:09PM EDT | 30.00 | 11.40 | 12.00 | 16.40 | 0.00 | - | 1 | 3 | 0.00% |
| CGNX240816C00035000 | 2024-06-25 11:51AM EDT | 35.00 | 12.50 | 10.10 | 15.00 | 0.00 | - | 1 | 13 | 62.74% |
| CGNX240816C00040000 | 2024-06-20 9:36AM EDT | 40.00 | 7.15 | 5.70 | 9.80 | -0.65 | -8.33% | 10 | 166 | 90.14% |
| CGNX240816C00045000 | 2024-07-02 3:42PM EDT | 45.00 | 3.60 | 3.70 | 3.90 | +0.10 | +2.86% | 2 | 256 | 41.28% |
| CGNX240816C00050000 | 2024-07-02 1:54PM EDT | 50.00 | 1.20 | 1.05 | 1.65 | +0.02 | +1.69% | 3 | 355 | 41.70% |
| CGNX240816C00055000 | 2024-06-28 9:46AM EDT | 55.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 230 | 39.99% |
| CGNX240816C00060000 | 2024-07-02 10:58AM EDT | 60.00 | 0.17 | 0.00 | 0.70 | -0.07 | -29.17% | 20 | 171 | 59.81% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGNX240816P00020000 | 2024-02-06 12:02PM EDT | 20.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 23 | 257.91% |
| CGNX240816P00025000 | 2024-02-13 11:01AM EDT | 25.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 20 | 30 | 117.58% |
| CGNX240816P00030000 | 2024-03-07 3:58PM EDT | 30.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 126 | 133 | 92.58% |
| CGNX240816P00035000 | 2024-05-20 3:50PM EDT | 35.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 3 | 290 | 120.51% |
| CGNX240816P00040000 | 2024-07-02 1:47PM EDT | 40.00 | 0.42 | 0.25 | 0.45 | -0.11 | -20.75% | 3 | 398 | 42.87% |
| CGNX240816P00045000 | 2024-07-02 9:30AM EDT | 45.00 | 1.74 | 1.10 | 1.80 | +0.04 | +2.35% | 2 | 179 | 42.77% |
| CGNX240816P00050000 | 2024-06-20 9:30AM EDT | 50.00 | 4.20 | 3.50 | 4.30 | 0.00 | - | 1 | 32 | 39.16% |
© 2024 Yahoo. All rights reserved.