IAC Inc. (IAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAC240920C00025000 | 2024-05-06 10:14AM EDT | 25.00 | 30.80 | 23.20 | 27.10 | 0.00 | - | 1 | 0 | 156.15% |
| IAC240920C00040000 | 2024-04-22 12:06PM EDT | 40.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IAC240920C00045000 | 2024-06-18 3:27PM EDT | 45.00 | 3.85 | 4.30 | 4.90 | 0.00 | - | 5 | 12 | 40.63% |
| IAC240920C00050000 | 2024-06-21 2:25PM EDT | 50.00 | 2.00 | 1.90 | 2.30 | -0.52 | -20.63% | 33 | 39 | 36.72% |
| IAC240920C00055000 | 2024-06-20 2:10PM EDT | 55.00 | 0.70 | 0.70 | 1.00 | 0.00 | - | 9 | 277 | 36.18% |
| IAC240920C00060000 | 2024-06-20 9:51AM EDT | 60.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 1 | 960 | 38.38% |
| IAC240920C00065000 | 2024-06-11 9:30AM EDT | 65.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 1 | 343 | 52.30% |
| IAC240920C00070000 | 2024-06-17 12:19PM EDT | 70.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 3 | 138 | 56.98% |
| IAC240920C00075000 | 2024-03-28 11:35AM EDT | 75.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 57.62% |
| IAC240920C00080000 | 2024-04-26 3:05PM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 80.88% |
| IAC240920C00085000 | 2024-04-09 11:20AM EDT | 85.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 68.95% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAC240920P00025000 | 2024-04-22 1:54PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IAC240920P00035000 | 2024-03-08 3:53PM EDT | 35.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 7 | 57.96% |
| IAC240920P00040000 | 2024-05-30 3:49PM EDT | 40.00 | 0.61 | 0.50 | 0.75 | 0.00 | - | 1 | 38 | 36.13% |
| IAC240920P00045000 | 2024-06-21 3:32PM EDT | 45.00 | 1.95 | 1.70 | 2.00 | -0.10 | -4.88% | 33 | 457 | 32.54% |
| IAC240920P00050000 | 2024-06-21 12:59PM EDT | 50.00 | 4.42 | 4.10 | 4.50 | -0.58 | -11.60% | 1 | 1,360 | 29.96% |
| IAC240920P00055000 | 2024-06-17 3:44PM EDT | 55.00 | 8.20 | 7.90 | 8.40 | 0.00 | - | 2 | 490 | 29.88% |
| IAC240920P00060000 | 2024-06-06 2:33PM EDT | 60.00 | 9.90 | 11.00 | 15.00 | 0.00 | - | 83 | 2 | 64.14% |
| IAC240920P00065000 | 2024-05-13 12:28PM EDT | 65.00 | 9.30 | 13.60 | 17.30 | 0.00 | - | 1 | 6 | 0.00% |
| IAC240920P00070000 | 2024-02-16 11:43AM EDT | 70.00 | 15.00 | 17.70 | 21.00 | 0.00 | - | 2 | 2 | 0.00% |
| IAC240920P00075000 | 2024-03-22 10:53AM EDT | 75.00 | 22.72 | 25.20 | 29.30 | 0.00 | - | 2 | 0 | 81.52% |
© 2024 Yahoo. All rights reserved.